{
  "symbol": "POLUSDC",
  "fetched_at": "2026-04-23T05:16:27.474337",
  "intervals": {
    "1h": {
      "count": 4324,
      "start_date": "2025-10-25T02:00:00",
      "end_date": "2026-04-23T05:00:00",
      "klines": [
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.1944,
          "high": 0.195,
          "low": 0.194,
          "close": 0.1948,
          "volume": 22745.3,
          "close_time": 1761361199999,
          "quote_volume": 4423.86879,
          "trades": 65,
          "taker_buy_base": 17581.4,
          "taker_buy_quote": 3419.59302
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.1948,
          "high": 0.1949,
          "low": 0.1938,
          "close": 0.1938,
          "volume": 22590.6,
          "close_time": 1761364799999,
          "quote_volume": 4386.79107,
          "trades": 96,
          "taker_buy_base": 12202.9,
          "taker_buy_quote": 2370.07846
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.1938,
          "high": 0.1949,
          "low": 0.1937,
          "close": 0.1944,
          "volume": 47574.3,
          "close_time": 1761368399999,
          "quote_volume": 9248.40559,
          "trades": 118,
          "taker_buy_base": 25424.3,
          "taker_buy_quote": 4943.94029
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.1943,
          "high": 0.1944,
          "low": 0.1934,
          "close": 0.194,
          "volume": 30554.8,
          "close_time": 1761371999999,
          "quote_volume": 5922.47787,
          "trades": 99,
          "taker_buy_base": 11641.1,
          "taker_buy_quote": 2257.59977
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.194,
          "high": 0.1942,
          "low": 0.1932,
          "close": 0.1932,
          "volume": 118716.1,
          "close_time": 1761375599999,
          "quote_volume": 22957.44413,
          "trades": 155,
          "taker_buy_base": 93876.3,
          "taker_buy_quote": 18150.1203
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.1933,
          "high": 0.1944,
          "low": 0.193,
          "close": 0.1934,
          "volume": 63803.9,
          "close_time": 1761379199999,
          "quote_volume": 12353.22557,
          "trades": 204,
          "taker_buy_base": 26127.9,
          "taker_buy_quote": 5061.31079
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.1933,
          "high": 0.1942,
          "low": 0.1932,
          "close": 0.1942,
          "volume": 51375.8,
          "close_time": 1761382799999,
          "quote_volume": 9957.95537,
          "trades": 254,
          "taker_buy_base": 28891.1,
          "taker_buy_quote": 5603.10244
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.1942,
          "high": 0.1946,
          "low": 0.1935,
          "close": 0.1937,
          "volume": 167355.3,
          "close_time": 1761386399999,
          "quote_volume": 32494.46873,
          "trades": 273,
          "taker_buy_base": 101621.0,
          "taker_buy_quote": 19730.77079
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.1937,
          "high": 0.194,
          "low": 0.193,
          "close": 0.1937,
          "volume": 30380.5,
          "close_time": 1761389999999,
          "quote_volume": 5880.2037,
          "trades": 120,
          "taker_buy_base": 8650.6,
          "taker_buy_quote": 1675.79079
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.1935,
          "high": 0.1941,
          "low": 0.1934,
          "close": 0.1939,
          "volume": 32602.3,
          "close_time": 1761393599999,
          "quote_volume": 6314.71029,
          "trades": 130,
          "taker_buy_base": 13106.4,
          "taker_buy_quote": 2538.50626
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.1938,
          "high": 0.1947,
          "low": 0.1938,
          "close": 0.1946,
          "volume": 28066.4,
          "close_time": 1761397199999,
          "quote_volume": 5456.65763,
          "trades": 144,
          "taker_buy_base": 9381.4,
          "taker_buy_quote": 1822.54102
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.1946,
          "high": 0.1947,
          "low": 0.1941,
          "close": 0.1945,
          "volume": 33971.8,
          "close_time": 1761400799999,
          "quote_volume": 6601.47281,
          "trades": 175,
          "taker_buy_base": 14168.0,
          "taker_buy_quote": 2753.546
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.1947,
          "high": 0.1953,
          "low": 0.1945,
          "close": 0.1953,
          "volume": 99235.8,
          "close_time": 1761404399999,
          "quote_volume": 19331.52876,
          "trades": 166,
          "taker_buy_base": 26651.8,
          "taker_buy_quote": 5192.53603
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.1953,
          "high": 0.1953,
          "low": 0.1948,
          "close": 0.195,
          "volume": 95590.1,
          "close_time": 1761407999999,
          "quote_volume": 18636.96894,
          "trades": 158,
          "taker_buy_base": 33863.2,
          "taker_buy_quote": 6603.64202
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.1951,
          "high": 0.1953,
          "low": 0.1948,
          "close": 0.1952,
          "volume": 76382.7,
          "close_time": 1761411599999,
          "quote_volume": 14902.58834,
          "trades": 105,
          "taker_buy_base": 32127.5,
          "taker_buy_quote": 6267.21406
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.1953,
          "high": 0.1955,
          "low": 0.195,
          "close": 0.1954,
          "volume": 90316.9,
          "close_time": 1761415199999,
          "quote_volume": 17641.23723,
          "trades": 276,
          "taker_buy_base": 55548.7,
          "taker_buy_quote": 10852.08714
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.1953,
          "high": 0.197,
          "low": 0.1951,
          "close": 0.1967,
          "volume": 96536.1,
          "close_time": 1761418799999,
          "quote_volume": 18956.39359,
          "trades": 218,
          "taker_buy_base": 59390.0,
          "taker_buy_quote": 11671.25205
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.1967,
          "high": 0.1973,
          "low": 0.1965,
          "close": 0.1967,
          "volume": 102863.4,
          "close_time": 1761422399999,
          "quote_volume": 20259.04203,
          "trades": 134,
          "taker_buy_base": 40820.0,
          "taker_buy_quote": 8045.69008
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.1967,
          "high": 0.197,
          "low": 0.1959,
          "close": 0.1962,
          "volume": 40485.2,
          "close_time": 1761425999999,
          "quote_volume": 7956.17258,
          "trades": 117,
          "taker_buy_base": 13510.6,
          "taker_buy_quote": 2652.52329
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.1963,
          "high": 0.1966,
          "low": 0.1955,
          "close": 0.1958,
          "volume": 72333.8,
          "close_time": 1761429599999,
          "quote_volume": 14167.30652,
          "trades": 90,
          "taker_buy_base": 17363.3,
          "taker_buy_quote": 3403.7845
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.196,
          "high": 0.1965,
          "low": 0.1954,
          "close": 0.1962,
          "volume": 54503.0,
          "close_time": 1761433199999,
          "quote_volume": 10672.62497,
          "trades": 163,
          "taker_buy_base": 32926.6,
          "taker_buy_quote": 6452.29841
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.1962,
          "high": 0.1963,
          "low": 0.1957,
          "close": 0.1959,
          "volume": 55710.5,
          "close_time": 1761436799999,
          "quote_volume": 10920.90675,
          "trades": 172,
          "taker_buy_base": 39088.7,
          "taker_buy_quote": 7664.9846
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1959,
          "high": 0.1973,
          "low": 0.1954,
          "close": 0.1961,
          "volume": 218676.2,
          "close_time": 1761440399999,
          "quote_volume": 42960.18699,
          "trades": 283,
          "taker_buy_base": 131139.0,
          "taker_buy_quote": 25774.84553
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.1961,
          "high": 0.1962,
          "low": 0.1944,
          "close": 0.1952,
          "volume": 48403.1,
          "close_time": 1761443999999,
          "quote_volume": 9464.25927,
          "trades": 111,
          "taker_buy_base": 27367.5,
          "taker_buy_quote": 5354.02079
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.1951,
          "high": 0.1951,
          "low": 0.1944,
          "close": 0.1946,
          "volume": 20035.0,
          "close_time": 1761447599999,
          "quote_volume": 3903.61805,
          "trades": 48,
          "taker_buy_base": 9743.9,
          "taker_buy_quote": 1898.61766
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.1945,
          "high": 0.1947,
          "low": 0.1938,
          "close": 0.1941,
          "volume": 20886.8,
          "close_time": 1761451199999,
          "quote_volume": 4059.19282,
          "trades": 64,
          "taker_buy_base": 6504.3,
          "taker_buy_quote": 1264.26274
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.1944,
          "high": 0.1952,
          "low": 0.1943,
          "close": 0.195,
          "volume": 18700.2,
          "close_time": 1761454799999,
          "quote_volume": 3643.86079,
          "trades": 46,
          "taker_buy_base": 12749.9,
          "taker_buy_quote": 2485.02958
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.1948,
          "high": 0.1962,
          "low": 0.1947,
          "close": 0.1962,
          "volume": 6818.6,
          "close_time": 1761458399999,
          "quote_volume": 1330.97713,
          "trades": 45,
          "taker_buy_base": 3360.1,
          "taker_buy_quote": 656.79498
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.1961,
          "high": 0.1964,
          "low": 0.1958,
          "close": 0.1964,
          "volume": 23666.2,
          "close_time": 1761461999999,
          "quote_volume": 4641.31917,
          "trades": 46,
          "taker_buy_base": 15524.2,
          "taker_buy_quote": 3044.34675
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.1962,
          "high": 0.197,
          "low": 0.1962,
          "close": 0.1969,
          "volume": 33806.3,
          "close_time": 1761465599999,
          "quote_volume": 6654.02893,
          "trades": 77,
          "taker_buy_base": 27822.5,
          "taker_buy_quote": 5476.99343
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.1969,
          "high": 0.1972,
          "low": 0.1965,
          "close": 0.1968,
          "volume": 53536.0,
          "close_time": 1761469199999,
          "quote_volume": 10542.5265,
          "trades": 134,
          "taker_buy_base": 17662.1,
          "taker_buy_quote": 3477.98382
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.1968,
          "high": 0.199,
          "low": 0.1964,
          "close": 0.1985,
          "volume": 150262.8,
          "close_time": 1761472799999,
          "quote_volume": 29793.35963,
          "trades": 267,
          "taker_buy_base": 80860.5,
          "taker_buy_quote": 16042.09446
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.1986,
          "high": 0.1986,
          "low": 0.1974,
          "close": 0.198,
          "volume": 31671.2,
          "close_time": 1761476399999,
          "quote_volume": 6264.00081,
          "trades": 122,
          "taker_buy_base": 11124.3,
          "taker_buy_quote": 2200.31142
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.1981,
          "high": 0.2003,
          "low": 0.1975,
          "close": 0.1999,
          "volume": 201898.9,
          "close_time": 1761479999999,
          "quote_volume": 40046.74696,
          "trades": 248,
          "taker_buy_base": 156485.1,
          "taker_buy_quote": 31018.50597
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.2,
          "high": 0.2005,
          "low": 0.1995,
          "close": 0.2002,
          "volume": 85396.0,
          "close_time": 1761483599999,
          "quote_volume": 17082.9784,
          "trades": 160,
          "taker_buy_base": 36892.3,
          "taker_buy_quote": 7383.4997
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.2002,
          "high": 0.2015,
          "low": 0.1998,
          "close": 0.201,
          "volume": 65832.8,
          "close_time": 1761487199999,
          "quote_volume": 13214.63777,
          "trades": 241,
          "taker_buy_base": 39874.2,
          "taker_buy_quote": 8010.49799
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.201,
          "high": 0.2012,
          "low": 0.1998,
          "close": 0.2007,
          "volume": 213032.7,
          "close_time": 1761490799999,
          "quote_volume": 42747.57317,
          "trades": 278,
          "taker_buy_base": 120526.3,
          "taker_buy_quote": 24205.62189
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.2008,
          "high": 0.2022,
          "low": 0.2002,
          "close": 0.2022,
          "volume": 30621.7,
          "close_time": 1761494399999,
          "quote_volume": 6164.12056,
          "trades": 112,
          "taker_buy_base": 22930.3,
          "taker_buy_quote": 4615.1625
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.202,
          "high": 0.2021,
          "low": 0.2007,
          "close": 0.201,
          "volume": 53911.6,
          "close_time": 1761497999999,
          "quote_volume": 10848.85702,
          "trades": 125,
          "taker_buy_base": 18304.3,
          "taker_buy_quote": 3685.37514
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.201,
          "high": 0.2016,
          "low": 0.2007,
          "close": 0.2011,
          "volume": 52619.8,
          "close_time": 1761501599999,
          "quote_volume": 10594.19024,
          "trades": 85,
          "taker_buy_base": 32929.7,
          "taker_buy_quote": 6628.66759
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.2011,
          "high": 0.202,
          "low": 0.2011,
          "close": 0.2015,
          "volume": 99573.9,
          "close_time": 1761505199999,
          "quote_volume": 20076.81365,
          "trades": 104,
          "taker_buy_base": 54592.9,
          "taker_buy_quote": 11009.86635
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.2015,
          "high": 0.2017,
          "low": 0.201,
          "close": 0.2012,
          "volume": 82951.8,
          "close_time": 1761508799999,
          "quote_volume": 16703.71815,
          "trades": 78,
          "taker_buy_base": 57549.1,
          "taker_buy_quote": 11588.78102
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.2014,
          "high": 0.2018,
          "low": 0.2005,
          "close": 0.2008,
          "volume": 67886.0,
          "close_time": 1761512399999,
          "quote_volume": 13644.41918,
          "trades": 80,
          "taker_buy_base": 28453.2,
          "taker_buy_quote": 5718.02605
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.2008,
          "high": 0.2012,
          "low": 0.1998,
          "close": 0.2011,
          "volume": 142434.1,
          "close_time": 1761515999999,
          "quote_volume": 28542.29676,
          "trades": 167,
          "taker_buy_base": 73250.0,
          "taker_buy_quote": 14691.9127
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.2014,
          "high": 0.2042,
          "low": 0.2014,
          "close": 0.2031,
          "volume": 141392.6,
          "close_time": 1761519599999,
          "quote_volume": 28696.66633,
          "trades": 310,
          "taker_buy_base": 101815.3,
          "taker_buy_quote": 20661.89754
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.2032,
          "high": 0.2035,
          "low": 0.2021,
          "close": 0.2021,
          "volume": 73110.0,
          "close_time": 1761523199999,
          "quote_volume": 14838.28401,
          "trades": 122,
          "taker_buy_base": 36532.5,
          "taker_buy_quote": 7425.14558
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.2022,
          "high": 0.204,
          "low": 0.202,
          "close": 0.2032,
          "volume": 206276.8,
          "close_time": 1761526799999,
          "quote_volume": 41966.46434,
          "trades": 169,
          "taker_buy_base": 173364.3,
          "taker_buy_quote": 35283.09957
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.2031,
          "high": 0.2048,
          "low": 0.2029,
          "close": 0.2048,
          "volume": 55591.3,
          "close_time": 1761530399999,
          "quote_volume": 11340.24782,
          "trades": 135,
          "taker_buy_base": 23060.6,
          "taker_buy_quote": 4705.52604
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.2047,
          "high": 0.2055,
          "low": 0.204,
          "close": 0.2044,
          "volume": 102164.7,
          "close_time": 1761533999999,
          "quote_volume": 20937.59888,
          "trades": 209,
          "taker_buy_base": 56808.8,
          "taker_buy_quote": 11646.17247
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.2044,
          "high": 0.205,
          "low": 0.2038,
          "close": 0.2043,
          "volume": 164050.4,
          "close_time": 1761537599999,
          "quote_volume": 33571.85367,
          "trades": 217,
          "taker_buy_base": 57023.9,
          "taker_buy_quote": 11664.29628
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.2043,
          "high": 0.2051,
          "low": 0.2037,
          "close": 0.2049,
          "volume": 62285.8,
          "close_time": 1761541199999,
          "quote_volume": 12722.0626,
          "trades": 187,
          "taker_buy_base": 29550.3,
          "taker_buy_quote": 6039.03811
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.205,
          "high": 0.207,
          "low": 0.2049,
          "close": 0.2057,
          "volume": 113194.5,
          "close_time": 1761544799999,
          "quote_volume": 23332.5286,
          "trades": 284,
          "taker_buy_base": 54434.2,
          "taker_buy_quote": 11217.17419
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.2054,
          "high": 0.2064,
          "low": 0.2044,
          "close": 0.2057,
          "volume": 103457.4,
          "close_time": 1761548399999,
          "quote_volume": 21254.2628,
          "trades": 186,
          "taker_buy_base": 41943.1,
          "taker_buy_quote": 8621.46911
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.2056,
          "high": 0.2059,
          "low": 0.2026,
          "close": 0.2039,
          "volume": 88004.2,
          "close_time": 1761551999999,
          "quote_volume": 17991.56714,
          "trades": 221,
          "taker_buy_base": 38908.7,
          "taker_buy_quote": 7956.39217
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.2038,
          "high": 0.2046,
          "low": 0.2016,
          "close": 0.2021,
          "volume": 104761.9,
          "close_time": 1761555599999,
          "quote_volume": 21268.57874,
          "trades": 258,
          "taker_buy_base": 59840.2,
          "taker_buy_quote": 12139.5829
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.2019,
          "high": 0.2019,
          "low": 0.1987,
          "close": 0.1999,
          "volume": 396072.3,
          "close_time": 1761559199999,
          "quote_volume": 79281.59232,
          "trades": 626,
          "taker_buy_base": 189142.9,
          "taker_buy_quote": 37859.33891
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.1998,
          "high": 0.2004,
          "low": 0.1996,
          "close": 0.2001,
          "volume": 176694.0,
          "close_time": 1761562799999,
          "quote_volume": 35329.43677,
          "trades": 226,
          "taker_buy_base": 40401.3,
          "taker_buy_quote": 8078.89812
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.2003,
          "high": 0.201,
          "low": 0.1991,
          "close": 0.2009,
          "volume": 131736.6,
          "close_time": 1761566399999,
          "quote_volume": 26390.26676,
          "trades": 287,
          "taker_buy_base": 84329.9,
          "taker_buy_quote": 16912.89069
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.201,
          "high": 0.2012,
          "low": 0.1984,
          "close": 0.1987,
          "volume": 146873.8,
          "close_time": 1761569999999,
          "quote_volume": 29274.98374,
          "trades": 261,
          "taker_buy_base": 55398.6,
          "taker_buy_quote": 11055.80026
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.1986,
          "high": 0.1998,
          "low": 0.1969,
          "close": 0.1996,
          "volume": 144718.5,
          "close_time": 1761573599999,
          "quote_volume": 28705.37356,
          "trades": 388,
          "taker_buy_base": 67225.3,
          "taker_buy_quote": 13348.28576
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.1998,
          "high": 0.1998,
          "low": 0.198,
          "close": 0.1991,
          "volume": 150225.8,
          "close_time": 1761577199999,
          "quote_volume": 29886.08617,
          "trades": 263,
          "taker_buy_base": 56226.8,
          "taker_buy_quote": 11187.59434
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.199,
          "high": 0.2007,
          "low": 0.199,
          "close": 0.2001,
          "volume": 122795.8,
          "close_time": 1761580799999,
          "quote_volume": 24566.88984,
          "trades": 234,
          "taker_buy_base": 77997.2,
          "taker_buy_quote": 15607.94678
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.2002,
          "high": 0.2038,
          "low": 0.2002,
          "close": 0.2037,
          "volume": 179738.2,
          "close_time": 1761584399999,
          "quote_volume": 36273.35018,
          "trades": 368,
          "taker_buy_base": 112446.0,
          "taker_buy_quote": 22688.6976
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.2038,
          "high": 0.2042,
          "low": 0.2027,
          "close": 0.2038,
          "volume": 131478.2,
          "close_time": 1761587999999,
          "quote_volume": 26737.44343,
          "trades": 225,
          "taker_buy_base": 69014.7,
          "taker_buy_quote": 14037.77812
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.2039,
          "high": 0.2049,
          "low": 0.2034,
          "close": 0.2034,
          "volume": 694033.5,
          "close_time": 1761591599999,
          "quote_volume": 141847.34738,
          "trades": 1187,
          "taker_buy_base": 396861.1,
          "taker_buy_quote": 81140.10827
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.2034,
          "high": 0.2034,
          "low": 0.2006,
          "close": 0.2007,
          "volume": 177166.9,
          "close_time": 1761595199999,
          "quote_volume": 35781.89584,
          "trades": 262,
          "taker_buy_base": 71328.3,
          "taker_buy_quote": 14383.59539
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.2008,
          "high": 0.2008,
          "low": 0.1993,
          "close": 0.1994,
          "volume": 159566.1,
          "close_time": 1761598799999,
          "quote_volume": 31913.50206,
          "trades": 296,
          "taker_buy_base": 76216.3,
          "taker_buy_quote": 15242.78196
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.1992,
          "high": 0.2013,
          "low": 0.1992,
          "close": 0.2003,
          "volume": 114473.7,
          "close_time": 1761602399999,
          "quote_volume": 22924.85904,
          "trades": 158,
          "taker_buy_base": 77019.5,
          "taker_buy_quote": 15423.0753
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.2003,
          "high": 0.2011,
          "low": 0.1993,
          "close": 0.1996,
          "volume": 132594.8,
          "close_time": 1761605999999,
          "quote_volume": 26497.18138,
          "trades": 187,
          "taker_buy_base": 71132.9,
          "taker_buy_quote": 14210.64131
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.1997,
          "high": 0.2003,
          "low": 0.1985,
          "close": 0.1995,
          "volume": 132568.9,
          "close_time": 1761609599999,
          "quote_volume": 26413.35464,
          "trades": 164,
          "taker_buy_base": 80775.0,
          "taker_buy_quote": 16089.55326
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1994,
          "high": 0.2001,
          "low": 0.1988,
          "close": 0.1996,
          "volume": 75863.7,
          "close_time": 1761613199999,
          "quote_volume": 15123.96261,
          "trades": 108,
          "taker_buy_base": 40354.0,
          "taker_buy_quote": 8044.62408
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.1997,
          "high": 0.2008,
          "low": 0.1997,
          "close": 0.2005,
          "volume": 96857.9,
          "close_time": 1761616799999,
          "quote_volume": 19388.5872,
          "trades": 125,
          "taker_buy_base": 46105.8,
          "taker_buy_quote": 9230.92286
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.2007,
          "high": 0.2008,
          "low": 0.1983,
          "close": 0.1993,
          "volume": 63708.2,
          "close_time": 1761620399999,
          "quote_volume": 12711.25033,
          "trades": 139,
          "taker_buy_base": 30360.9,
          "taker_buy_quote": 6059.01007
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.1993,
          "high": 0.2,
          "low": 0.1985,
          "close": 0.1997,
          "volume": 61232.2,
          "close_time": 1761623999999,
          "quote_volume": 12196.45104,
          "trades": 109,
          "taker_buy_base": 32071.7,
          "taker_buy_quote": 6386.88862
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.1994,
          "high": 0.2013,
          "low": 0.1991,
          "close": 0.2013,
          "volume": 43051.4,
          "close_time": 1761627599999,
          "quote_volume": 8624.86501,
          "trades": 112,
          "taker_buy_base": 26486.7,
          "taker_buy_quote": 5307.93049
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.2012,
          "high": 0.2015,
          "low": 0.1981,
          "close": 0.1983,
          "volume": 127404.8,
          "close_time": 1761631199999,
          "quote_volume": 25453.83631,
          "trades": 169,
          "taker_buy_base": 79028.5,
          "taker_buy_quote": 15803.91898
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.1981,
          "high": 0.2017,
          "low": 0.198,
          "close": 0.2017,
          "volume": 64198.7,
          "close_time": 1761634799999,
          "quote_volume": 12792.80029,
          "trades": 160,
          "taker_buy_base": 28783.1,
          "taker_buy_quote": 5735.05249
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.2017,
          "high": 0.2025,
          "low": 0.2,
          "close": 0.2005,
          "volume": 227613.4,
          "close_time": 1761638399999,
          "quote_volume": 45833.57579,
          "trades": 235,
          "taker_buy_base": 112981.4,
          "taker_buy_quote": 22748.0042
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.2005,
          "high": 0.2014,
          "low": 0.1999,
          "close": 0.201,
          "volume": 87745.3,
          "close_time": 1761641999999,
          "quote_volume": 17608.28623,
          "trades": 108,
          "taker_buy_base": 29748.3,
          "taker_buy_quote": 5972.7546
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.2014,
          "high": 0.2017,
          "low": 0.2005,
          "close": 0.2013,
          "volume": 75480.8,
          "close_time": 1761645599999,
          "quote_volume": 15175.86189,
          "trades": 174,
          "taker_buy_base": 39270.1,
          "taker_buy_quote": 7891.65122
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.2014,
          "high": 0.2015,
          "low": 0.2003,
          "close": 0.2007,
          "volume": 53633.7,
          "close_time": 1761649199999,
          "quote_volume": 10778.86154,
          "trades": 91,
          "taker_buy_base": 17527.1,
          "taker_buy_quote": 3524.0211
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.2008,
          "high": 0.2014,
          "low": 0.2001,
          "close": 0.2002,
          "volume": 45180.4,
          "close_time": 1761652799999,
          "quote_volume": 9073.55761,
          "trades": 124,
          "taker_buy_base": 13261.7,
          "taker_buy_quote": 2664.64996
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.2001,
          "high": 0.2017,
          "low": 0.1997,
          "close": 0.2017,
          "volume": 65558.6,
          "close_time": 1761656399999,
          "quote_volume": 13140.9537,
          "trades": 148,
          "taker_buy_base": 31615.0,
          "taker_buy_quote": 6335.84755
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.2016,
          "high": 0.2031,
          "low": 0.2016,
          "close": 0.2024,
          "volume": 124257.8,
          "close_time": 1761659999999,
          "quote_volume": 25151.65595,
          "trades": 243,
          "taker_buy_base": 77889.2,
          "taker_buy_quote": 15765.22665
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.2025,
          "high": 0.203,
          "low": 0.1966,
          "close": 0.2004,
          "volume": 270667.7,
          "close_time": 1761663599999,
          "quote_volume": 54158.57756,
          "trades": 565,
          "taker_buy_base": 128324.9,
          "taker_buy_quote": 25696.0061
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.2004,
          "high": 0.2019,
          "low": 0.1996,
          "close": 0.1999,
          "volume": 303421.6,
          "close_time": 1761667199999,
          "quote_volume": 60881.22524,
          "trades": 404,
          "taker_buy_base": 148919.5,
          "taker_buy_quote": 29876.38864
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.2,
          "high": 0.2012,
          "low": 0.199,
          "close": 0.2009,
          "volume": 123133.5,
          "close_time": 1761670799999,
          "quote_volume": 24626.36668,
          "trades": 227,
          "taker_buy_base": 56469.3,
          "taker_buy_quote": 11294.38796
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.2009,
          "high": 0.2013,
          "low": 0.1999,
          "close": 0.1999,
          "volume": 96989.1,
          "close_time": 1761674399999,
          "quote_volume": 19454.48034,
          "trades": 136,
          "taker_buy_base": 35819.2,
          "taker_buy_quote": 7178.63392
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.1998,
          "high": 0.2001,
          "low": 0.1984,
          "close": 0.1988,
          "volume": 106957.1,
          "close_time": 1761677999999,
          "quote_volume": 21270.24555,
          "trades": 206,
          "taker_buy_base": 56451.4,
          "taker_buy_quote": 11222.75748
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.199,
          "high": 0.199,
          "low": 0.1944,
          "close": 0.1957,
          "volume": 257274.9,
          "close_time": 1761681599999,
          "quote_volume": 50519.68185,
          "trades": 461,
          "taker_buy_base": 97805.1,
          "taker_buy_quote": 19191.71065
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.1954,
          "high": 0.1955,
          "low": 0.1921,
          "close": 0.1931,
          "volume": 842324.1,
          "close_time": 1761685199999,
          "quote_volume": 162643.91569,
          "trades": 780,
          "taker_buy_base": 537463.7,
          "taker_buy_quote": 103707.83918
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.1926,
          "high": 0.1943,
          "low": 0.1908,
          "close": 0.1935,
          "volume": 475990.2,
          "close_time": 1761688799999,
          "quote_volume": 91604.9187,
          "trades": 508,
          "taker_buy_base": 108086.3,
          "taker_buy_quote": 20791.68546
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.1933,
          "high": 0.1959,
          "low": 0.193,
          "close": 0.1952,
          "volume": 370781.3,
          "close_time": 1761692399999,
          "quote_volume": 72244.76798,
          "trades": 281,
          "taker_buy_base": 253756.8,
          "taker_buy_quote": 49453.20702
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.1952,
          "high": 0.1952,
          "low": 0.1939,
          "close": 0.1946,
          "volume": 700097.9,
          "close_time": 1761695999999,
          "quote_volume": 136148.30135,
          "trades": 599,
          "taker_buy_base": 402434.1,
          "taker_buy_quote": 78281.09114
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.1946,
          "high": 0.1954,
          "low": 0.1938,
          "close": 0.194,
          "volume": 285350.4,
          "close_time": 1761699599999,
          "quote_volume": 55501.26831,
          "trades": 270,
          "taker_buy_base": 130072.0,
          "taker_buy_quote": 25298.86712
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.1939,
          "high": 0.1952,
          "low": 0.1937,
          "close": 0.1946,
          "volume": 52637.1,
          "close_time": 1761703199999,
          "quote_volume": 10229.33775,
          "trades": 122,
          "taker_buy_base": 18438.7,
          "taker_buy_quote": 3584.74525
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.1945,
          "high": 0.195,
          "low": 0.1941,
          "close": 0.1946,
          "volume": 57272.7,
          "close_time": 1761706799999,
          "quote_volume": 11140.68003,
          "trades": 135,
          "taker_buy_base": 24895.3,
          "taker_buy_quote": 4843.33971
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.1946,
          "high": 0.1946,
          "low": 0.1935,
          "close": 0.1935,
          "volume": 37020.7,
          "close_time": 1761710399999,
          "quote_volume": 7177.72045,
          "trades": 118,
          "taker_buy_base": 20116.8,
          "taker_buy_quote": 3900.71589
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.1935,
          "high": 0.1949,
          "low": 0.1934,
          "close": 0.194,
          "volume": 32987.1,
          "close_time": 1761713999999,
          "quote_volume": 6398.69842,
          "trades": 88,
          "taker_buy_base": 18712.2,
          "taker_buy_quote": 3631.83476
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.1939,
          "high": 0.1954,
          "low": 0.1938,
          "close": 0.195,
          "volume": 64064.5,
          "close_time": 1761717599999,
          "quote_volume": 12470.39208,
          "trades": 146,
          "taker_buy_base": 38236.1,
          "taker_buy_quote": 7444.95468
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.195,
          "high": 0.1954,
          "low": 0.1945,
          "close": 0.1954,
          "volume": 44253.6,
          "close_time": 1761721199999,
          "quote_volume": 8622.40099,
          "trades": 115,
          "taker_buy_base": 23032.8,
          "taker_buy_quote": 4488.91945
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.1951,
          "high": 0.196,
          "low": 0.1947,
          "close": 0.1956,
          "volume": 55610.2,
          "close_time": 1761724799999,
          "quote_volume": 10862.03302,
          "trades": 148,
          "taker_buy_base": 36708.3,
          "taker_buy_quote": 7171.10509
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.1954,
          "high": 0.1958,
          "low": 0.1943,
          "close": 0.1949,
          "volume": 63442.8,
          "close_time": 1761728399999,
          "quote_volume": 12373.59658,
          "trades": 167,
          "taker_buy_base": 36174.1,
          "taker_buy_quote": 7057.76447
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.1949,
          "high": 0.1956,
          "low": 0.1943,
          "close": 0.1951,
          "volume": 51310.4,
          "close_time": 1761731999999,
          "quote_volume": 9998.40043,
          "trades": 153,
          "taker_buy_base": 24317.1,
          "taker_buy_quote": 4739.46844
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.1951,
          "high": 0.1973,
          "low": 0.1951,
          "close": 0.1965,
          "volume": 78389.4,
          "close_time": 1761735599999,
          "quote_volume": 15385.46479,
          "trades": 224,
          "taker_buy_base": 28634.4,
          "taker_buy_quote": 5625.78776
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.1966,
          "high": 0.1981,
          "low": 0.1963,
          "close": 0.1977,
          "volume": 64029.6,
          "close_time": 1761739199999,
          "quote_volume": 12659.87805,
          "trades": 203,
          "taker_buy_base": 50813.4,
          "taker_buy_quote": 10048.20493
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.1977,
          "high": 0.1983,
          "low": 0.1972,
          "close": 0.1978,
          "volume": 47495.3,
          "close_time": 1761742799999,
          "quote_volume": 9390.07585,
          "trades": 276,
          "taker_buy_base": 22831.3,
          "taker_buy_quote": 4516.4458
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.1978,
          "high": 0.1989,
          "low": 0.197,
          "close": 0.1973,
          "volume": 87372.0,
          "close_time": 1761746399999,
          "quote_volume": 17292.62254,
          "trades": 280,
          "taker_buy_base": 54135.8,
          "taker_buy_quote": 10719.54249
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.1976,
          "high": 0.198,
          "low": 0.1959,
          "close": 0.1975,
          "volume": 272459.2,
          "close_time": 1761749999999,
          "quote_volume": 53692.74619,
          "trades": 308,
          "taker_buy_base": 80786.3,
          "taker_buy_quote": 15920.59231
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.1976,
          "high": 0.1978,
          "low": 0.1949,
          "close": 0.196,
          "volume": 129447.3,
          "close_time": 1761753599999,
          "quote_volume": 25424.00509,
          "trades": 257,
          "taker_buy_base": 80364.2,
          "taker_buy_quote": 15777.49324
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.1958,
          "high": 0.1972,
          "low": 0.1951,
          "close": 0.1958,
          "volume": 76954.7,
          "close_time": 1761757199999,
          "quote_volume": 15109.68998,
          "trades": 229,
          "taker_buy_base": 47343.0,
          "taker_buy_quote": 9297.6823
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.1959,
          "high": 0.1997,
          "low": 0.1958,
          "close": 0.1997,
          "volume": 58880.4,
          "close_time": 1761760799999,
          "quote_volume": 11657.48724,
          "trades": 230,
          "taker_buy_base": 36725.8,
          "taker_buy_quote": 7278.78516
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.1997,
          "high": 0.2002,
          "low": 0.1918,
          "close": 0.1978,
          "volume": 999007.1,
          "close_time": 1761764399999,
          "quote_volume": 195281.05291,
          "trades": 1813,
          "taker_buy_base": 459424.6,
          "taker_buy_quote": 89861.52957
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.1979,
          "high": 0.1999,
          "low": 0.1968,
          "close": 0.1986,
          "volume": 206978.3,
          "close_time": 1761767999999,
          "quote_volume": 41073.13596,
          "trades": 471,
          "taker_buy_base": 92388.2,
          "taker_buy_quote": 18340.51915
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.1988,
          "high": 0.2008,
          "low": 0.1975,
          "close": 0.1994,
          "volume": 187621.3,
          "close_time": 1761771599999,
          "quote_volume": 37363.9791,
          "trades": 438,
          "taker_buy_base": 111354.9,
          "taker_buy_quote": 22188.94271
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.1993,
          "high": 0.1997,
          "low": 0.1985,
          "close": 0.199,
          "volume": 35977.6,
          "close_time": 1761775199999,
          "quote_volume": 7167.2464,
          "trades": 181,
          "taker_buy_base": 17113.1,
          "taker_buy_quote": 3410.75029
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.199,
          "high": 0.1995,
          "low": 0.1978,
          "close": 0.1978,
          "volume": 40869.1,
          "close_time": 1761778799999,
          "quote_volume": 8122.45586,
          "trades": 107,
          "taker_buy_base": 11180.1,
          "taker_buy_quote": 2221.79616
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.1976,
          "high": 0.1976,
          "low": 0.194,
          "close": 0.1954,
          "volume": 96537.8,
          "close_time": 1761782399999,
          "quote_volume": 18864.25589,
          "trades": 312,
          "taker_buy_base": 48866.1,
          "taker_buy_quote": 9546.46906
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1954,
          "high": 0.1964,
          "low": 0.1942,
          "close": 0.1962,
          "volume": 36362.1,
          "close_time": 1761785999999,
          "quote_volume": 7111.06,
          "trades": 116,
          "taker_buy_base": 13512.7,
          "taker_buy_quote": 2644.67247
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.1962,
          "high": 0.1967,
          "low": 0.1952,
          "close": 0.1959,
          "volume": 45532.2,
          "close_time": 1761789599999,
          "quote_volume": 8928.92239,
          "trades": 109,
          "taker_buy_base": 18827.2,
          "taker_buy_quote": 3693.02772
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.1957,
          "high": 0.1974,
          "low": 0.1957,
          "close": 0.1973,
          "volume": 36841.3,
          "close_time": 1761793199999,
          "quote_volume": 7250.13894,
          "trades": 110,
          "taker_buy_base": 25731.6,
          "taker_buy_quote": 5061.91069
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.1973,
          "high": 0.1973,
          "low": 0.195,
          "close": 0.1957,
          "volume": 64584.0,
          "close_time": 1761796799999,
          "quote_volume": 12669.85494,
          "trades": 121,
          "taker_buy_base": 50214.5,
          "taker_buy_quote": 9847.8573
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.1958,
          "high": 0.1958,
          "low": 0.1895,
          "close": 0.1915,
          "volume": 433127.6,
          "close_time": 1761800399999,
          "quote_volume": 83105.60212,
          "trades": 806,
          "taker_buy_base": 215980.2,
          "taker_buy_quote": 41423.98448
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.1916,
          "high": 0.1951,
          "low": 0.1911,
          "close": 0.1949,
          "volume": 216420.7,
          "close_time": 1761803999999,
          "quote_volume": 41698.96525,
          "trades": 314,
          "taker_buy_base": 127909.4,
          "taker_buy_quote": 24661.05527
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.1948,
          "high": 0.1949,
          "low": 0.193,
          "close": 0.1939,
          "volume": 98642.9,
          "close_time": 1761807599999,
          "quote_volume": 19111.99238,
          "trades": 159,
          "taker_buy_base": 27263.5,
          "taker_buy_quote": 5292.99781
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.194,
          "high": 0.1959,
          "low": 0.1934,
          "close": 0.195,
          "volume": 40001.4,
          "close_time": 1761811199999,
          "quote_volume": 7799.55009,
          "trades": 149,
          "taker_buy_base": 25217.2,
          "taker_buy_quote": 4916.14109
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.195,
          "high": 0.195,
          "low": 0.1934,
          "close": 0.1934,
          "volume": 55033.3,
          "close_time": 1761814799999,
          "quote_volume": 10695.25284,
          "trades": 140,
          "taker_buy_base": 23401.2,
          "taker_buy_quote": 4548.63516
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.1934,
          "high": 0.1936,
          "low": 0.1924,
          "close": 0.1933,
          "volume": 71579.3,
          "close_time": 1761818399999,
          "quote_volume": 13835.83734,
          "trades": 154,
          "taker_buy_base": 51009.2,
          "taker_buy_quote": 9862.90478
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.193,
          "high": 0.1938,
          "low": 0.1917,
          "close": 0.1925,
          "volume": 55430.7,
          "close_time": 1761821999999,
          "quote_volume": 10675.50897,
          "trades": 141,
          "taker_buy_base": 19014.1,
          "taker_buy_quote": 3662.89011
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.1923,
          "high": 0.1931,
          "low": 0.192,
          "close": 0.192,
          "volume": 96590.8,
          "close_time": 1761825599999,
          "quote_volume": 18599.99275,
          "trades": 136,
          "taker_buy_base": 25234.1,
          "taker_buy_quote": 4855.44778
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.1921,
          "high": 0.1922,
          "low": 0.1883,
          "close": 0.1896,
          "volume": 252118.3,
          "close_time": 1761829199999,
          "quote_volume": 47941.53814,
          "trades": 473,
          "taker_buy_base": 140254.7,
          "taker_buy_quote": 26683.50807
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.1895,
          "high": 0.1906,
          "low": 0.1864,
          "close": 0.1871,
          "volume": 191624.9,
          "close_time": 1761832799999,
          "quote_volume": 36062.11739,
          "trades": 432,
          "taker_buy_base": 86871.6,
          "taker_buy_quote": 16340.55802
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.187,
          "high": 0.1879,
          "low": 0.1861,
          "close": 0.187,
          "volume": 144425.8,
          "close_time": 1761836399999,
          "quote_volume": 27023.81955,
          "trades": 275,
          "taker_buy_base": 79859.8,
          "taker_buy_quote": 14946.989
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.187,
          "high": 0.1873,
          "low": 0.1842,
          "close": 0.1845,
          "volume": 206191.5,
          "close_time": 1761839999999,
          "quote_volume": 38201.41695,
          "trades": 410,
          "taker_buy_base": 81217.1,
          "taker_buy_quote": 15076.4744
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.1847,
          "high": 0.186,
          "low": 0.1838,
          "close": 0.1852,
          "volume": 160642.5,
          "close_time": 1761843599999,
          "quote_volume": 29674.90146,
          "trades": 282,
          "taker_buy_base": 74035.2,
          "taker_buy_quote": 13685.52323
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.185,
          "high": 0.1851,
          "low": 0.1809,
          "close": 0.1834,
          "volume": 376347.8,
          "close_time": 1761847199999,
          "quote_volume": 68716.42309,
          "trades": 551,
          "taker_buy_base": 219007.6,
          "taker_buy_quote": 39992.82172
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.1836,
          "high": 0.1838,
          "low": 0.1812,
          "close": 0.1813,
          "volume": 132206.1,
          "close_time": 1761850799999,
          "quote_volume": 24152.67666,
          "trades": 207,
          "taker_buy_base": 57801.5,
          "taker_buy_quote": 10562.2509
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.1814,
          "high": 0.1818,
          "low": 0.1791,
          "close": 0.1803,
          "volume": 219218.9,
          "close_time": 1761854399999,
          "quote_volume": 39531.94706,
          "trades": 440,
          "taker_buy_base": 97190.0,
          "taker_buy_quote": 17538.37258
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.1801,
          "high": 0.1818,
          "low": 0.1796,
          "close": 0.1814,
          "volume": 161820.3,
          "close_time": 1761857999999,
          "quote_volume": 29223.03851,
          "trades": 249,
          "taker_buy_base": 77555.8,
          "taker_buy_quote": 14006.20264
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.1814,
          "high": 0.1819,
          "low": 0.1798,
          "close": 0.1811,
          "volume": 231699.7,
          "close_time": 1761861599999,
          "quote_volume": 41930.47739,
          "trades": 188,
          "taker_buy_base": 63857.2,
          "taker_buy_quote": 11549.4924
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.1813,
          "high": 0.183,
          "low": 0.1812,
          "close": 0.1829,
          "volume": 158139.2,
          "close_time": 1761865199999,
          "quote_volume": 28856.19236,
          "trades": 168,
          "taker_buy_base": 117926.2,
          "taker_buy_quote": 21526.80944
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.1831,
          "high": 0.185,
          "low": 0.1825,
          "close": 0.1848,
          "volume": 115816.8,
          "close_time": 1761868799999,
          "quote_volume": 21234.99146,
          "trades": 261,
          "taker_buy_base": 65983.2,
          "taker_buy_quote": 12094.04786
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.1846,
          "high": 0.1859,
          "low": 0.1839,
          "close": 0.1856,
          "volume": 78209.5,
          "close_time": 1761872399999,
          "quote_volume": 14454.88974,
          "trades": 180,
          "taker_buy_base": 38417.4,
          "taker_buy_quote": 7109.72273
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.1854,
          "high": 0.1869,
          "low": 0.1852,
          "close": 0.1864,
          "volume": 61413.8,
          "close_time": 1761875999999,
          "quote_volume": 11437.37731,
          "trades": 183,
          "taker_buy_base": 29055.6,
          "taker_buy_quote": 5411.26085
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.1864,
          "high": 0.1864,
          "low": 0.1845,
          "close": 0.1855,
          "volume": 56428.2,
          "close_time": 1761879599999,
          "quote_volume": 10464.62763,
          "trades": 192,
          "taker_buy_base": 10691.7,
          "taker_buy_quote": 1983.65276
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.1853,
          "high": 0.1864,
          "low": 0.1849,
          "close": 0.1855,
          "volume": 51661.1,
          "close_time": 1761883199999,
          "quote_volume": 9586.38786,
          "trades": 259,
          "taker_buy_base": 24115.8,
          "taker_buy_quote": 4475.82134
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.1857,
          "high": 0.1877,
          "low": 0.1855,
          "close": 0.1875,
          "volume": 133497.5,
          "close_time": 1761886799999,
          "quote_volume": 24942.34178,
          "trades": 320,
          "taker_buy_base": 54706.2,
          "taker_buy_quote": 10216.22061
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.1875,
          "high": 0.1878,
          "low": 0.1869,
          "close": 0.1872,
          "volume": 28033.3,
          "close_time": 1761890399999,
          "quote_volume": 5252.85548,
          "trades": 117,
          "taker_buy_base": 8130.9,
          "taker_buy_quote": 1524.25659
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.1872,
          "high": 0.1873,
          "low": 0.1858,
          "close": 0.1863,
          "volume": 41824.6,
          "close_time": 1761893999999,
          "quote_volume": 7809.70686,
          "trades": 137,
          "taker_buy_base": 14654.0,
          "taker_buy_quote": 2737.47485
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.1864,
          "high": 0.1868,
          "low": 0.1861,
          "close": 0.1868,
          "volume": 47363.4,
          "close_time": 1761897599999,
          "quote_volume": 8829.19561,
          "trades": 119,
          "taker_buy_base": 23886.4,
          "taker_buy_quote": 4453.26691
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.1867,
          "high": 0.1877,
          "low": 0.186,
          "close": 0.1876,
          "volume": 43588.5,
          "close_time": 1761901199999,
          "quote_volume": 8151.91653,
          "trades": 232,
          "taker_buy_base": 20884.5,
          "taker_buy_quote": 3907.61105
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.1876,
          "high": 0.1879,
          "low": 0.1868,
          "close": 0.1875,
          "volume": 58435.4,
          "close_time": 1761904799999,
          "quote_volume": 10951.81176,
          "trades": 294,
          "taker_buy_base": 34330.3,
          "taker_buy_quote": 6435.25932
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.1875,
          "high": 0.1881,
          "low": 0.1872,
          "close": 0.1874,
          "volume": 43194.8,
          "close_time": 1761908399999,
          "quote_volume": 8102.14938,
          "trades": 151,
          "taker_buy_base": 19548.8,
          "taker_buy_quote": 3667.4956
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.1873,
          "high": 0.1901,
          "low": 0.1873,
          "close": 0.19,
          "volume": 79382.9,
          "close_time": 1761911999999,
          "quote_volume": 14945.24646,
          "trades": 218,
          "taker_buy_base": 44916.3,
          "taker_buy_quote": 8462.41612
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.1898,
          "high": 0.1904,
          "low": 0.1878,
          "close": 0.1879,
          "volume": 156569.1,
          "close_time": 1761915599999,
          "quote_volume": 29619.29209,
          "trades": 290,
          "taker_buy_base": 87204.6,
          "taker_buy_quote": 16513.36963
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.188,
          "high": 0.1892,
          "low": 0.1869,
          "close": 0.1886,
          "volume": 97856.5,
          "close_time": 1761919199999,
          "quote_volume": 18412.73426,
          "trades": 371,
          "taker_buy_base": 55079.4,
          "taker_buy_quote": 10378.46829
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.1887,
          "high": 0.1894,
          "low": 0.1874,
          "close": 0.1889,
          "volume": 137461.6,
          "close_time": 1761922799999,
          "quote_volume": 25896.84246,
          "trades": 447,
          "taker_buy_base": 69989.2,
          "taker_buy_quote": 13203.45773
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.1888,
          "high": 0.1895,
          "low": 0.1874,
          "close": 0.1878,
          "volume": 121101.1,
          "close_time": 1761926399999,
          "quote_volume": 22820.1197,
          "trades": 370,
          "taker_buy_base": 73279.0,
          "taker_buy_quote": 13812.67036
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.1875,
          "high": 0.188,
          "low": 0.1839,
          "close": 0.184,
          "volume": 140995.9,
          "close_time": 1761929999999,
          "quote_volume": 26160.90256,
          "trades": 323,
          "taker_buy_base": 58944.2,
          "taker_buy_quote": 10921.56207
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.1841,
          "high": 0.1847,
          "low": 0.1817,
          "close": 0.1817,
          "volume": 231548.8,
          "close_time": 1761933599999,
          "quote_volume": 42415.12625,
          "trades": 535,
          "taker_buy_base": 98697.2,
          "taker_buy_quote": 18080.35671
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.182,
          "high": 0.1835,
          "low": 0.1798,
          "close": 0.1824,
          "volume": 236135.7,
          "close_time": 1761937199999,
          "quote_volume": 42921.60526,
          "trades": 494,
          "taker_buy_base": 110229.8,
          "taker_buy_quote": 20034.39454
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.1823,
          "high": 0.186,
          "low": 0.181,
          "close": 0.1856,
          "volume": 194264.5,
          "close_time": 1761940799999,
          "quote_volume": 35692.08016,
          "trades": 334,
          "taker_buy_base": 102283.6,
          "taker_buy_quote": 18793.40418
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.1854,
          "high": 0.1855,
          "low": 0.1837,
          "close": 0.1838,
          "volume": 52754.3,
          "close_time": 1761944399999,
          "quote_volume": 9738.98036,
          "trades": 164,
          "taker_buy_base": 32491.6,
          "taker_buy_quote": 6002.27409
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.1838,
          "high": 0.1843,
          "low": 0.1831,
          "close": 0.1836,
          "volume": 53546.2,
          "close_time": 1761947999999,
          "quote_volume": 9836.91662,
          "trades": 114,
          "taker_buy_base": 38010.4,
          "taker_buy_quote": 6983.61949
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.1837,
          "high": 0.1843,
          "low": 0.1834,
          "close": 0.1839,
          "volume": 48967.8,
          "close_time": 1761951599999,
          "quote_volume": 9005.87652,
          "trades": 77,
          "taker_buy_base": 34157.7,
          "taker_buy_quote": 6284.66443
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.1837,
          "high": 0.1848,
          "low": 0.1837,
          "close": 0.1842,
          "volume": 39985.6,
          "close_time": 1761955199999,
          "quote_volume": 7378.5623,
          "trades": 86,
          "taker_buy_base": 12737.6,
          "taker_buy_quote": 2349.52786
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1844,
          "high": 0.1851,
          "low": 0.1834,
          "close": 0.1849,
          "volume": 136140.4,
          "close_time": 1761958799999,
          "quote_volume": 25080.54464,
          "trades": 293,
          "taker_buy_base": 89765.6,
          "taker_buy_quote": 16532.24159
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.1848,
          "high": 0.1853,
          "low": 0.184,
          "close": 0.184,
          "volume": 37589.8,
          "close_time": 1761962399999,
          "quote_volume": 6940.71515,
          "trades": 91,
          "taker_buy_base": 15069.9,
          "taker_buy_quote": 2783.86367
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.1838,
          "high": 0.1846,
          "low": 0.183,
          "close": 0.1842,
          "volume": 24063.8,
          "close_time": 1761965999999,
          "quote_volume": 4417.13724,
          "trades": 82,
          "taker_buy_base": 9253.6,
          "taker_buy_quote": 1698.53058
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.1844,
          "high": 0.1863,
          "low": 0.1844,
          "close": 0.1857,
          "volume": 103020.0,
          "close_time": 1761969599999,
          "quote_volume": 19078.51621,
          "trades": 145,
          "taker_buy_base": 52709.5,
          "taker_buy_quote": 9744.48176
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.1859,
          "high": 0.1862,
          "low": 0.1848,
          "close": 0.1853,
          "volume": 35643.0,
          "close_time": 1761973199999,
          "quote_volume": 6609.6014,
          "trades": 106,
          "taker_buy_base": 17151.3,
          "taker_buy_quote": 3182.6708
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.1855,
          "high": 0.1858,
          "low": 0.1846,
          "close": 0.1847,
          "volume": 58255.6,
          "close_time": 1761976799999,
          "quote_volume": 10792.25355,
          "trades": 91,
          "taker_buy_base": 36639.2,
          "taker_buy_quote": 6787.74136
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.1847,
          "high": 0.1852,
          "low": 0.1841,
          "close": 0.1852,
          "volume": 39325.8,
          "close_time": 1761980399999,
          "quote_volume": 7261.12378,
          "trades": 96,
          "taker_buy_base": 19670.1,
          "taker_buy_quote": 3633.63315
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.1852,
          "high": 0.1876,
          "low": 0.1852,
          "close": 0.1873,
          "volume": 47120.6,
          "close_time": 1761983999999,
          "quote_volume": 8779.3309,
          "trades": 154,
          "taker_buy_base": 21576.7,
          "taker_buy_quote": 4026.32506
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.1875,
          "high": 0.1893,
          "low": 0.1865,
          "close": 0.189,
          "volume": 51489.5,
          "close_time": 1761987599999,
          "quote_volume": 9671.88526,
          "trades": 190,
          "taker_buy_base": 22561.6,
          "taker_buy_quote": 4243.2284
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.189,
          "high": 0.1901,
          "low": 0.1878,
          "close": 0.1883,
          "volume": 152377.1,
          "close_time": 1761991199999,
          "quote_volume": 28744.76522,
          "trades": 273,
          "taker_buy_base": 89215.2,
          "taker_buy_quote": 16836.22675
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.1886,
          "high": 0.1898,
          "low": 0.1879,
          "close": 0.1894,
          "volume": 42663.8,
          "close_time": 1761994799999,
          "quote_volume": 8058.99861,
          "trades": 115,
          "taker_buy_base": 16778.3,
          "taker_buy_quote": 3168.5032
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.1897,
          "high": 0.1902,
          "low": 0.1882,
          "close": 0.189,
          "volume": 76137.0,
          "close_time": 1761998399999,
          "quote_volume": 14395.90022,
          "trades": 132,
          "taker_buy_base": 38550.4,
          "taker_buy_quote": 7287.64359
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.1892,
          "high": 0.19,
          "low": 0.1891,
          "close": 0.1899,
          "volume": 25989.1,
          "close_time": 1762001999999,
          "quote_volume": 4926.68126,
          "trades": 93,
          "taker_buy_base": 13743.5,
          "taker_buy_quote": 2605.31571
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.19,
          "high": 0.19,
          "low": 0.1876,
          "close": 0.1888,
          "volume": 32330.7,
          "close_time": 1762005599999,
          "quote_volume": 6095.04012,
          "trades": 111,
          "taker_buy_base": 17269.9,
          "taker_buy_quote": 3253.01259
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.189,
          "high": 0.189,
          "low": 0.187,
          "close": 0.1876,
          "volume": 48756.0,
          "close_time": 1762009199999,
          "quote_volume": 9151.34597,
          "trades": 124,
          "taker_buy_base": 14875.2,
          "taker_buy_quote": 2791.25897
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.1876,
          "high": 0.1905,
          "low": 0.1876,
          "close": 0.1904,
          "volume": 99182.4,
          "close_time": 1762012799999,
          "quote_volume": 18752.03626,
          "trades": 202,
          "taker_buy_base": 43952.4,
          "taker_buy_quote": 8308.7661
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.1905,
          "high": 0.1921,
          "low": 0.1903,
          "close": 0.1909,
          "volume": 450133.1,
          "close_time": 1762016399999,
          "quote_volume": 86054.34698,
          "trades": 616,
          "taker_buy_base": 159691.9,
          "taker_buy_quote": 30539.55742
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.1909,
          "high": 0.1917,
          "low": 0.1904,
          "close": 0.191,
          "volume": 65395.5,
          "close_time": 1762019999999,
          "quote_volume": 12490.78756,
          "trades": 149,
          "taker_buy_base": 42549.1,
          "taker_buy_quote": 8127.26865
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.1911,
          "high": 0.1912,
          "low": 0.1901,
          "close": 0.1911,
          "volume": 111848.1,
          "close_time": 1762023599999,
          "quote_volume": 21316.89819,
          "trades": 187,
          "taker_buy_base": 49128.0,
          "taker_buy_quote": 9363.29535
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.191,
          "high": 0.1918,
          "low": 0.1907,
          "close": 0.1917,
          "volume": 276691.6,
          "close_time": 1762027199999,
          "quote_volume": 52980.19423,
          "trades": 271,
          "taker_buy_base": 135043.3,
          "taker_buy_quote": 25846.06214
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.1918,
          "high": 0.193,
          "low": 0.1916,
          "close": 0.1923,
          "volume": 78093.7,
          "close_time": 1762030799999,
          "quote_volume": 15009.34758,
          "trades": 119,
          "taker_buy_base": 26176.8,
          "taker_buy_quote": 5023.624
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.1925,
          "high": 0.1927,
          "low": 0.1908,
          "close": 0.1908,
          "volume": 80813.0,
          "close_time": 1762034399999,
          "quote_volume": 15506.56919,
          "trades": 148,
          "taker_buy_base": 30352.0,
          "taker_buy_quote": 5827.11066
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.1911,
          "high": 0.1918,
          "low": 0.1908,
          "close": 0.1918,
          "volume": 57066.8,
          "close_time": 1762037999999,
          "quote_volume": 10931.19087,
          "trades": 101,
          "taker_buy_base": 24584.2,
          "taker_buy_quote": 4708.80722
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.1919,
          "high": 0.1928,
          "low": 0.1919,
          "close": 0.1928,
          "volume": 72157.9,
          "close_time": 1762041599999,
          "quote_volume": 13880.43468,
          "trades": 135,
          "taker_buy_base": 37737.8,
          "taker_buy_quote": 7261.29644
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1927,
          "high": 0.1927,
          "low": 0.1918,
          "close": 0.1918,
          "volume": 93358.2,
          "close_time": 1762045199999,
          "quote_volume": 17956.98231,
          "trades": 121,
          "taker_buy_base": 57555.4,
          "taker_buy_quote": 11070.66132
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.192,
          "high": 0.1924,
          "low": 0.1908,
          "close": 0.1911,
          "volume": 38615.8,
          "close_time": 1762048799999,
          "quote_volume": 7402.23246,
          "trades": 121,
          "taker_buy_base": 22077.7,
          "taker_buy_quote": 4232.98163
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.191,
          "high": 0.1921,
          "low": 0.191,
          "close": 0.1915,
          "volume": 73822.7,
          "close_time": 1762052399999,
          "quote_volume": 14151.99926,
          "trades": 138,
          "taker_buy_base": 26774.7,
          "taker_buy_quote": 5132.2003
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.1913,
          "high": 0.1915,
          "low": 0.1907,
          "close": 0.1911,
          "volume": 32398.0,
          "close_time": 1762055999999,
          "quote_volume": 6190.91364,
          "trades": 79,
          "taker_buy_base": 14832.5,
          "taker_buy_quote": 2835.11305
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.191,
          "high": 0.1936,
          "low": 0.1909,
          "close": 0.1936,
          "volume": 38179.6,
          "close_time": 1762059599999,
          "quote_volume": 7353.07275,
          "trades": 140,
          "taker_buy_base": 25507.0,
          "taker_buy_quote": 4913.27519
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.1936,
          "high": 0.1946,
          "low": 0.1928,
          "close": 0.1946,
          "volume": 107343.5,
          "close_time": 1762063199999,
          "quote_volume": 20812.78765,
          "trades": 207,
          "taker_buy_base": 51670.0,
          "taker_buy_quote": 10020.51024
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.1946,
          "high": 0.1951,
          "low": 0.1939,
          "close": 0.195,
          "volume": 132962.7,
          "close_time": 1762066799999,
          "quote_volume": 25861.70315,
          "trades": 227,
          "taker_buy_base": 76180.1,
          "taker_buy_quote": 14825.14142
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.1948,
          "high": 0.1951,
          "low": 0.1937,
          "close": 0.1947,
          "volume": 127961.5,
          "close_time": 1762070399999,
          "quote_volume": 24867.45321,
          "trades": 198,
          "taker_buy_base": 70566.8,
          "taker_buy_quote": 13713.12125
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.1947,
          "high": 0.195,
          "low": 0.1934,
          "close": 0.1934,
          "volume": 114100.2,
          "close_time": 1762073999999,
          "quote_volume": 22179.61151,
          "trades": 152,
          "taker_buy_base": 40476.0,
          "taker_buy_quote": 7872.32777
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.1937,
          "high": 0.1948,
          "low": 0.1929,
          "close": 0.1931,
          "volume": 91443.9,
          "close_time": 1762077599999,
          "quote_volume": 17696.86534,
          "trades": 178,
          "taker_buy_base": 38429.6,
          "taker_buy_quote": 7434.91774
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.1931,
          "high": 0.1935,
          "low": 0.1915,
          "close": 0.1925,
          "volume": 123104.2,
          "close_time": 1762081199999,
          "quote_volume": 23751.86323,
          "trades": 214,
          "taker_buy_base": 56862.7,
          "taker_buy_quote": 10973.74973
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.1924,
          "high": 0.1952,
          "low": 0.1922,
          "close": 0.1949,
          "volume": 66894.8,
          "close_time": 1762084799999,
          "quote_volume": 13002.30913,
          "trades": 158,
          "taker_buy_base": 31297.9,
          "taker_buy_quote": 6084.56621
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.195,
          "high": 0.1951,
          "low": 0.193,
          "close": 0.193,
          "volume": 96213.0,
          "close_time": 1762088399999,
          "quote_volume": 18682.66302,
          "trades": 220,
          "taker_buy_base": 44717.7,
          "taker_buy_quote": 8690.88724
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.193,
          "high": 0.1932,
          "low": 0.1912,
          "close": 0.1918,
          "volume": 60256.4,
          "close_time": 1762091999999,
          "quote_volume": 11569.91544,
          "trades": 187,
          "taker_buy_base": 18254.9,
          "taker_buy_quote": 3507.9791
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.1917,
          "high": 0.1925,
          "low": 0.1882,
          "close": 0.1891,
          "volume": 188884.0,
          "close_time": 1762095599999,
          "quote_volume": 35921.82575,
          "trades": 455,
          "taker_buy_base": 87011.7,
          "taker_buy_quote": 16556.40018
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.189,
          "high": 0.1906,
          "low": 0.1883,
          "close": 0.1892,
          "volume": 82100.4,
          "close_time": 1762099199999,
          "quote_volume": 15558.21168,
          "trades": 174,
          "taker_buy_base": 32023.2,
          "taker_buy_quote": 6066.95456
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.189,
          "high": 0.1904,
          "low": 0.1873,
          "close": 0.1904,
          "volume": 178887.7,
          "close_time": 1762102799999,
          "quote_volume": 33817.56636,
          "trades": 299,
          "taker_buy_base": 58914.8,
          "taker_buy_quote": 11148.02394
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.1904,
          "high": 0.1906,
          "low": 0.189,
          "close": 0.1895,
          "volume": 99484.4,
          "close_time": 1762106399999,
          "quote_volume": 18867.09702,
          "trades": 146,
          "taker_buy_base": 43385.1,
          "taker_buy_quote": 8228.14603
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.1894,
          "high": 0.1898,
          "low": 0.1888,
          "close": 0.189,
          "volume": 115270.3,
          "close_time": 1762109999999,
          "quote_volume": 21840.76892,
          "trades": 140,
          "taker_buy_base": 76770.2,
          "taker_buy_quote": 14546.65411
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.1892,
          "high": 0.1892,
          "low": 0.1876,
          "close": 0.1887,
          "volume": 64210.3,
          "close_time": 1762113599999,
          "quote_volume": 12096.8995,
          "trades": 157,
          "taker_buy_base": 32948.8,
          "taker_buy_quote": 6210.98186
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.1886,
          "high": 0.1889,
          "low": 0.1881,
          "close": 0.1889,
          "volume": 45301.6,
          "close_time": 1762117199999,
          "quote_volume": 8539.74149,
          "trades": 89,
          "taker_buy_base": 23502.7,
          "taker_buy_quote": 4431.03185
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.1889,
          "high": 0.1894,
          "low": 0.1884,
          "close": 0.189,
          "volume": 93547.5,
          "close_time": 1762120799999,
          "quote_volume": 17661.25533,
          "trades": 107,
          "taker_buy_base": 19357.7,
          "taker_buy_quote": 3657.44984
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.1888,
          "high": 0.1897,
          "low": 0.1882,
          "close": 0.1889,
          "volume": 194438.7,
          "close_time": 1762124399999,
          "quote_volume": 36785.38476,
          "trades": 187,
          "taker_buy_base": 106591.8,
          "taker_buy_quote": 20188.2905
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.1892,
          "high": 0.193,
          "low": 0.1892,
          "close": 0.1928,
          "volume": 289070.8,
          "close_time": 1762127999999,
          "quote_volume": 55157.02521,
          "trades": 376,
          "taker_buy_base": 184185.9,
          "taker_buy_quote": 35093.9334
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1927,
          "high": 0.193,
          "low": 0.1895,
          "close": 0.1895,
          "volume": 126962.4,
          "close_time": 1762131599999,
          "quote_volume": 24317.07495,
          "trades": 169,
          "taker_buy_base": 36806.8,
          "taker_buy_quote": 7054.01986
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.1893,
          "high": 0.1897,
          "low": 0.1873,
          "close": 0.1878,
          "volume": 79288.9,
          "close_time": 1762135199999,
          "quote_volume": 14953.12058,
          "trades": 168,
          "taker_buy_base": 43957.9,
          "taker_buy_quote": 8305.8698
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.1878,
          "high": 0.1878,
          "low": 0.1852,
          "close": 0.1861,
          "volume": 116698.7,
          "close_time": 1762138799999,
          "quote_volume": 21720.04046,
          "trades": 238,
          "taker_buy_base": 63632.7,
          "taker_buy_quote": 11841.24895
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.1862,
          "high": 0.1866,
          "low": 0.181,
          "close": 0.1815,
          "volume": 144344.2,
          "close_time": 1762142399999,
          "quote_volume": 26577.91096,
          "trades": 344,
          "taker_buy_base": 65122.2,
          "taker_buy_quote": 11994.96051
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.181,
          "high": 0.1823,
          "low": 0.1801,
          "close": 0.1823,
          "volume": 172245.8,
          "close_time": 1762145999999,
          "quote_volume": 31165.46096,
          "trades": 289,
          "taker_buy_base": 77276.8,
          "taker_buy_quote": 13981.68069
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.1824,
          "high": 0.1835,
          "low": 0.1812,
          "close": 0.1814,
          "volume": 98823.6,
          "close_time": 1762149599999,
          "quote_volume": 18056.24822,
          "trades": 144,
          "taker_buy_base": 33301.6,
          "taker_buy_quote": 6093.45342
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.1812,
          "high": 0.1818,
          "low": 0.1792,
          "close": 0.181,
          "volume": 142981.4,
          "close_time": 1762153199999,
          "quote_volume": 25821.70061,
          "trades": 190,
          "taker_buy_base": 68326.3,
          "taker_buy_quote": 12330.48398
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.181,
          "high": 0.1833,
          "low": 0.1804,
          "close": 0.1822,
          "volume": 73994.6,
          "close_time": 1762156799999,
          "quote_volume": 13442.28747,
          "trades": 142,
          "taker_buy_base": 41968.4,
          "taker_buy_quote": 7624.29581
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.1822,
          "high": 0.1826,
          "low": 0.1806,
          "close": 0.1815,
          "volume": 171911.8,
          "close_time": 1762160399999,
          "quote_volume": 31193.58999,
          "trades": 223,
          "taker_buy_base": 101142.3,
          "taker_buy_quote": 18353.90683
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.1814,
          "high": 0.1834,
          "low": 0.1798,
          "close": 0.1799,
          "volume": 478075.8,
          "close_time": 1762163999999,
          "quote_volume": 86769.193,
          "trades": 436,
          "taker_buy_base": 228455.8,
          "taker_buy_quote": 41522.59156
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.1804,
          "high": 0.1815,
          "low": 0.1785,
          "close": 0.1789,
          "volume": 160226.5,
          "close_time": 1762167599999,
          "quote_volume": 28849.02067,
          "trades": 227,
          "taker_buy_base": 55423.0,
          "taker_buy_quote": 9985.4766
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.1795,
          "high": 0.1822,
          "low": 0.1794,
          "close": 0.1813,
          "volume": 118358.8,
          "close_time": 1762171199999,
          "quote_volume": 21418.82085,
          "trades": 195,
          "taker_buy_base": 59321.1,
          "taker_buy_quote": 10731.52122
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.1813,
          "high": 0.1825,
          "low": 0.1812,
          "close": 0.1812,
          "volume": 144614.0,
          "close_time": 1762174799999,
          "quote_volume": 26262.50272,
          "trades": 230,
          "taker_buy_base": 35751.5,
          "taker_buy_quote": 6498.84337
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.1812,
          "high": 0.1818,
          "low": 0.1797,
          "close": 0.1806,
          "volume": 188911.2,
          "close_time": 1762178399999,
          "quote_volume": 34113.69324,
          "trades": 254,
          "taker_buy_base": 84447.8,
          "taker_buy_quote": 15237.37962
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.1814,
          "high": 0.1823,
          "low": 0.18,
          "close": 0.1814,
          "volume": 127911.1,
          "close_time": 1762181999999,
          "quote_volume": 23170.81495,
          "trades": 185,
          "taker_buy_base": 44406.4,
          "taker_buy_quote": 8045.7399
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.1816,
          "high": 0.1816,
          "low": 0.1669,
          "close": 0.1697,
          "volume": 1763486.1,
          "close_time": 1762185599999,
          "quote_volume": 304646.46973,
          "trades": 1581,
          "taker_buy_base": 842272.9,
          "taker_buy_quote": 145439.71251
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.1699,
          "high": 0.173,
          "low": 0.1688,
          "close": 0.1721,
          "volume": 394196.7,
          "close_time": 1762189199999,
          "quote_volume": 67417.5398,
          "trades": 407,
          "taker_buy_base": 218019.0,
          "taker_buy_quote": 37278.12336
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.1719,
          "high": 0.1748,
          "low": 0.1716,
          "close": 0.174,
          "volume": 224008.4,
          "close_time": 1762192799999,
          "quote_volume": 38761.0123,
          "trades": 320,
          "taker_buy_base": 149356.1,
          "taker_buy_quote": 25820.83157
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.174,
          "high": 0.1742,
          "low": 0.1702,
          "close": 0.1704,
          "volume": 545111.6,
          "close_time": 1762196399999,
          "quote_volume": 94032.09696,
          "trades": 500,
          "taker_buy_base": 179464.9,
          "taker_buy_quote": 30941.63866
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.1704,
          "high": 0.1709,
          "low": 0.1684,
          "close": 0.1684,
          "volume": 305640.7,
          "close_time": 1762199999999,
          "quote_volume": 51779.39811,
          "trades": 318,
          "taker_buy_base": 127694.8,
          "taker_buy_quote": 21625.56184
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.1687,
          "high": 0.1688,
          "low": 0.1645,
          "close": 0.1654,
          "volume": 474388.1,
          "close_time": 1762203599999,
          "quote_volume": 79141.86626,
          "trades": 425,
          "taker_buy_base": 186921.9,
          "taker_buy_quote": 31178.74076
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.1661,
          "high": 0.1675,
          "low": 0.164,
          "close": 0.1666,
          "volume": 348300.8,
          "close_time": 1762207199999,
          "quote_volume": 57875.3826,
          "trades": 559,
          "taker_buy_base": 234023.6,
          "taker_buy_quote": 38903.70491
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.1667,
          "high": 0.1671,
          "low": 0.1645,
          "close": 0.1663,
          "volume": 264368.2,
          "close_time": 1762210799999,
          "quote_volume": 43914.5304,
          "trades": 605,
          "taker_buy_base": 172630.1,
          "taker_buy_quote": 28693.02333
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.1663,
          "high": 0.1688,
          "low": 0.165,
          "close": 0.1686,
          "volume": 255920.9,
          "close_time": 1762214399999,
          "quote_volume": 42811.20768,
          "trades": 326,
          "taker_buy_base": 113910.8,
          "taker_buy_quote": 19017.31847
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.1685,
          "high": 0.1715,
          "low": 0.167,
          "close": 0.171,
          "volume": 197772.6,
          "close_time": 1762217999999,
          "quote_volume": 33595.62158,
          "trades": 309,
          "taker_buy_base": 104335.5,
          "taker_buy_quote": 17669.81524
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.1709,
          "high": 0.172,
          "low": 0.17,
          "close": 0.1709,
          "volume": 81852.7,
          "close_time": 1762221599999,
          "quote_volume": 14002.07352,
          "trades": 185,
          "taker_buy_base": 52981.7,
          "taker_buy_quote": 9070.01229
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.1705,
          "high": 0.1719,
          "low": 0.1704,
          "close": 0.1714,
          "volume": 44468.2,
          "close_time": 1762225199999,
          "quote_volume": 7615.82797,
          "trades": 122,
          "taker_buy_base": 20305.9,
          "taker_buy_quote": 3476.70026
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.1715,
          "high": 0.1732,
          "low": 0.1708,
          "close": 0.1724,
          "volume": 151949.6,
          "close_time": 1762228799999,
          "quote_volume": 26182.01669,
          "trades": 242,
          "taker_buy_base": 78180.6,
          "taker_buy_quote": 13468.15151
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.1725,
          "high": 0.1729,
          "low": 0.1718,
          "close": 0.1722,
          "volume": 160463.7,
          "close_time": 1762232399999,
          "quote_volume": 27645.9887,
          "trades": 184,
          "taker_buy_base": 73485.8,
          "taker_buy_quote": 12659.8913
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.1721,
          "high": 0.1722,
          "low": 0.1637,
          "close": 0.1639,
          "volume": 281089.8,
          "close_time": 1762235999999,
          "quote_volume": 46803.82607,
          "trades": 484,
          "taker_buy_base": 106670.1,
          "taker_buy_quote": 17773.92088
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.1639,
          "high": 0.1703,
          "low": 0.1633,
          "close": 0.1662,
          "volume": 844415.5,
          "close_time": 1762239599999,
          "quote_volume": 139749.9518,
          "trades": 715,
          "taker_buy_base": 312875.4,
          "taker_buy_quote": 51901.55687
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.166,
          "high": 0.1663,
          "low": 0.1637,
          "close": 0.1645,
          "volume": 379718.6,
          "close_time": 1762243199999,
          "quote_volume": 62645.84155,
          "trades": 440,
          "taker_buy_base": 177692.6,
          "taker_buy_quote": 29328.80952
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.1648,
          "high": 0.1678,
          "low": 0.1634,
          "close": 0.1662,
          "volume": 229440.5,
          "close_time": 1762246799999,
          "quote_volume": 38013.85727,
          "trades": 358,
          "taker_buy_base": 119651.7,
          "taker_buy_quote": 19883.09933
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.1661,
          "high": 0.1678,
          "low": 0.165,
          "close": 0.1678,
          "volume": 399166.6,
          "close_time": 1762250399999,
          "quote_volume": 66278.43109,
          "trades": 350,
          "taker_buy_base": 159327.7,
          "taker_buy_quote": 26527.69517
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.1678,
          "high": 0.1688,
          "low": 0.1676,
          "close": 0.168,
          "volume": 147499.6,
          "close_time": 1762253999999,
          "quote_volume": 24798.75499,
          "trades": 264,
          "taker_buy_base": 102727.1,
          "taker_buy_quote": 17270.64296
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.168,
          "high": 0.1697,
          "low": 0.1678,
          "close": 0.1684,
          "volume": 173295.9,
          "close_time": 1762257599999,
          "quote_volume": 29213.49264,
          "trades": 282,
          "taker_buy_base": 97299.4,
          "taker_buy_quote": 16411.67497
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.1683,
          "high": 0.1685,
          "low": 0.1661,
          "close": 0.1668,
          "volume": 97336.7,
          "close_time": 1762261199999,
          "quote_volume": 16254.35073,
          "trades": 186,
          "taker_buy_base": 56499.7,
          "taker_buy_quote": 9422.66225
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.1668,
          "high": 0.1673,
          "low": 0.1654,
          "close": 0.1661,
          "volume": 127205.3,
          "close_time": 1762264799999,
          "quote_volume": 21175.71521,
          "trades": 240,
          "taker_buy_base": 68280.0,
          "taker_buy_quote": 11364.54868
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.166,
          "high": 0.1712,
          "low": 0.1647,
          "close": 0.1699,
          "volume": 228961.3,
          "close_time": 1762268399999,
          "quote_volume": 38415.68154,
          "trades": 435,
          "taker_buy_base": 123287.0,
          "taker_buy_quote": 20699.11732
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.1703,
          "high": 0.1711,
          "low": 0.1669,
          "close": 0.1674,
          "volume": 136519.6,
          "close_time": 1762271999999,
          "quote_volume": 23182.32111,
          "trades": 298,
          "taker_buy_base": 62226.6,
          "taker_buy_quote": 10573.51034
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.1676,
          "high": 0.1687,
          "low": 0.1644,
          "close": 0.1649,
          "volume": 148742.8,
          "close_time": 1762275599999,
          "quote_volume": 24698.54259,
          "trades": 366,
          "taker_buy_base": 82345.1,
          "taker_buy_quote": 13672.295
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.1648,
          "high": 0.1659,
          "low": 0.1606,
          "close": 0.1634,
          "volume": 718883.4,
          "close_time": 1762279199999,
          "quote_volume": 117373.91492,
          "trades": 828,
          "taker_buy_base": 312813.1,
          "taker_buy_quote": 51117.09693
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.1635,
          "high": 0.1635,
          "low": 0.1579,
          "close": 0.1619,
          "volume": 531909.3,
          "close_time": 1762282799999,
          "quote_volume": 85095.04116,
          "trades": 897,
          "taker_buy_base": 233212.5,
          "taker_buy_quote": 37297.71525
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.1621,
          "high": 0.1629,
          "low": 0.1581,
          "close": 0.1585,
          "volume": 472985.0,
          "close_time": 1762286399999,
          "quote_volume": 75992.52465,
          "trades": 611,
          "taker_buy_base": 243848.7,
          "taker_buy_quote": 39255.7682
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.1585,
          "high": 0.1617,
          "low": 0.1529,
          "close": 0.1596,
          "volume": 1178889.1,
          "close_time": 1762289999999,
          "quote_volume": 183919.36341,
          "trades": 1307,
          "taker_buy_base": 718343.8,
          "taker_buy_quote": 112002.79111
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.1597,
          "high": 0.1601,
          "low": 0.1534,
          "close": 0.1599,
          "volume": 510436.3,
          "close_time": 1762293599999,
          "quote_volume": 80294.08273,
          "trades": 813,
          "taker_buy_base": 286936.7,
          "taker_buy_quote": 45151.12138
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.1599,
          "high": 0.1638,
          "low": 0.1591,
          "close": 0.1625,
          "volume": 219171.8,
          "close_time": 1762297199999,
          "quote_volume": 35558.21358,
          "trades": 405,
          "taker_buy_base": 133846.6,
          "taker_buy_quote": 21691.5724
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.1626,
          "high": 0.1637,
          "low": 0.1619,
          "close": 0.1624,
          "volume": 102117.8,
          "close_time": 1762300799999,
          "quote_volume": 16592.08645,
          "trades": 190,
          "taker_buy_base": 62556.0,
          "taker_buy_quote": 10168.16548
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.1623,
          "high": 0.1626,
          "low": 0.1592,
          "close": 0.1604,
          "volume": 245039.5,
          "close_time": 1762304399999,
          "quote_volume": 39387.10874,
          "trades": 304,
          "taker_buy_base": 169672.8,
          "taker_buy_quote": 27286.10061
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.1604,
          "high": 0.1607,
          "low": 0.1545,
          "close": 0.1599,
          "volume": 463629.7,
          "close_time": 1762307999999,
          "quote_volume": 73130.27221,
          "trades": 603,
          "taker_buy_base": 203782.5,
          "taker_buy_quote": 32236.00065
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.1601,
          "high": 0.1644,
          "low": 0.1601,
          "close": 0.1642,
          "volume": 177842.4,
          "close_time": 1762311599999,
          "quote_volume": 28867.42284,
          "trades": 372,
          "taker_buy_base": 99332.9,
          "taker_buy_quote": 16117.237
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.1645,
          "high": 0.1655,
          "low": 0.1636,
          "close": 0.1649,
          "volume": 188007.7,
          "close_time": 1762315199999,
          "quote_volume": 30972.52957,
          "trades": 305,
          "taker_buy_base": 64568.9,
          "taker_buy_quote": 10635.53044
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.1652,
          "high": 0.1663,
          "low": 0.1644,
          "close": 0.1655,
          "volume": 128854.0,
          "close_time": 1762318799999,
          "quote_volume": 21288.44172,
          "trades": 223,
          "taker_buy_base": 72297.0,
          "taker_buy_quote": 11941.35114
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.1655,
          "high": 0.1668,
          "low": 0.1648,
          "close": 0.1648,
          "volume": 137888.9,
          "close_time": 1762322399999,
          "quote_volume": 22880.17148,
          "trades": 174,
          "taker_buy_base": 90840.4,
          "taker_buy_quote": 15088.9907
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.1647,
          "high": 0.1653,
          "low": 0.1638,
          "close": 0.1653,
          "volume": 88183.1,
          "close_time": 1762325999999,
          "quote_volume": 14501.01722,
          "trades": 163,
          "taker_buy_base": 40066.5,
          "taker_buy_quote": 6592.02262
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.165,
          "high": 0.1651,
          "low": 0.1638,
          "close": 0.1647,
          "volume": 71999.9,
          "close_time": 1762329599999,
          "quote_volume": 11845.47019,
          "trades": 150,
          "taker_buy_base": 36414.4,
          "taker_buy_quote": 5992.73782
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.1642,
          "high": 0.1644,
          "low": 0.1612,
          "close": 0.1624,
          "volume": 192915.7,
          "close_time": 1762333199999,
          "quote_volume": 31414.57285,
          "trades": 267,
          "taker_buy_base": 57768.3,
          "taker_buy_quote": 9416.83016
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.1622,
          "high": 0.164,
          "low": 0.1622,
          "close": 0.1639,
          "volume": 108469.8,
          "close_time": 1762336799999,
          "quote_volume": 17703.70748,
          "trades": 196,
          "taker_buy_base": 57329.2,
          "taker_buy_quote": 9360.02499
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.1636,
          "high": 0.164,
          "low": 0.1618,
          "close": 0.1618,
          "volume": 114147.6,
          "close_time": 1762340399999,
          "quote_volume": 18574.06496,
          "trades": 152,
          "taker_buy_base": 38146.6,
          "taker_buy_quote": 6224.99721
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.1617,
          "high": 0.1647,
          "low": 0.1617,
          "close": 0.1646,
          "volume": 393191.8,
          "close_time": 1762343999999,
          "quote_volume": 64163.12083,
          "trades": 267,
          "taker_buy_base": 136532.9,
          "taker_buy_quote": 22329.97737
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.1644,
          "high": 0.166,
          "low": 0.164,
          "close": 0.1657,
          "volume": 168835.7,
          "close_time": 1762347599999,
          "quote_volume": 27873.00467,
          "trades": 209,
          "taker_buy_base": 120026.8,
          "taker_buy_quote": 19821.61207
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.1657,
          "high": 0.1671,
          "low": 0.1646,
          "close": 0.1661,
          "volume": 409398.0,
          "close_time": 1762351199999,
          "quote_volume": 68057.6013,
          "trades": 682,
          "taker_buy_base": 131002.4,
          "taker_buy_quote": 21744.13906
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.1661,
          "high": 0.1667,
          "low": 0.1635,
          "close": 0.1658,
          "volume": 291168.4,
          "close_time": 1762354799999,
          "quote_volume": 48195.09799,
          "trades": 367,
          "taker_buy_base": 159598.2,
          "taker_buy_quote": 26422.6845
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.1658,
          "high": 0.1684,
          "low": 0.1653,
          "close": 0.1683,
          "volume": 301768.4,
          "close_time": 1762358399999,
          "quote_volume": 50444.11901,
          "trades": 365,
          "taker_buy_base": 130375.3,
          "taker_buy_quote": 21820.28782
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.1685,
          "high": 0.1689,
          "low": 0.1661,
          "close": 0.1688,
          "volume": 393797.0,
          "close_time": 1762361999999,
          "quote_volume": 65793.07139,
          "trades": 484,
          "taker_buy_base": 210281.3,
          "taker_buy_quote": 35160.62156
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.1688,
          "high": 0.1697,
          "low": 0.168,
          "close": 0.1693,
          "volume": 221267.7,
          "close_time": 1762365599999,
          "quote_volume": 37374.55711,
          "trades": 292,
          "taker_buy_base": 87701.8,
          "taker_buy_quote": 14809.49471
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.169,
          "high": 0.1708,
          "low": 0.1689,
          "close": 0.1705,
          "volume": 165039.7,
          "close_time": 1762369199999,
          "quote_volume": 28016.97588,
          "trades": 319,
          "taker_buy_base": 113272.6,
          "taker_buy_quote": 19218.17678
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.1704,
          "high": 0.1709,
          "low": 0.1694,
          "close": 0.1698,
          "volume": 248578.9,
          "close_time": 1762372799999,
          "quote_volume": 42277.76417,
          "trades": 290,
          "taker_buy_base": 187095.6,
          "taker_buy_quote": 31819.89429
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.1698,
          "high": 0.1706,
          "low": 0.1682,
          "close": 0.1686,
          "volume": 161887.9,
          "close_time": 1762376399999,
          "quote_volume": 27483.52167,
          "trades": 194,
          "taker_buy_base": 56995.4,
          "taker_buy_quote": 9673.88852
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.1684,
          "high": 0.1695,
          "low": 0.1676,
          "close": 0.1692,
          "volume": 267986.5,
          "close_time": 1762379999999,
          "quote_volume": 45152.17042,
          "trades": 313,
          "taker_buy_base": 168078.9,
          "taker_buy_quote": 28360.15238
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.1692,
          "high": 0.1699,
          "low": 0.1685,
          "close": 0.1699,
          "volume": 167319.2,
          "close_time": 1762383599999,
          "quote_volume": 28326.18787,
          "trades": 409,
          "taker_buy_base": 98942.6,
          "taker_buy_quote": 16754.37853
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.1701,
          "high": 0.1703,
          "low": 0.1687,
          "close": 0.1687,
          "volume": 191623.7,
          "close_time": 1762387199999,
          "quote_volume": 32442.68235,
          "trades": 266,
          "taker_buy_base": 96831.1,
          "taker_buy_quote": 16389.92291
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.1687,
          "high": 0.1688,
          "low": 0.1671,
          "close": 0.1677,
          "volume": 117950.6,
          "close_time": 1762390799999,
          "quote_volume": 19787.50716,
          "trades": 170,
          "taker_buy_base": 37346.2,
          "taker_buy_quote": 6273.15632
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.1673,
          "high": 0.1674,
          "low": 0.1654,
          "close": 0.1673,
          "volume": 78334.3,
          "close_time": 1762394399999,
          "quote_volume": 13044.90766,
          "trades": 197,
          "taker_buy_base": 37424.3,
          "taker_buy_quote": 6231.25664
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.1671,
          "high": 0.1698,
          "low": 0.1661,
          "close": 0.169,
          "volume": 292005.7,
          "close_time": 1762397999999,
          "quote_volume": 49140.6317,
          "trades": 345,
          "taker_buy_base": 174274.0,
          "taker_buy_quote": 29383.54875
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.1691,
          "high": 0.17,
          "low": 0.1691,
          "close": 0.1693,
          "volume": 60637.8,
          "close_time": 1762401599999,
          "quote_volume": 10274.90056,
          "trades": 163,
          "taker_buy_base": 33162.7,
          "taker_buy_quote": 5618.2336
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.169,
          "high": 0.1701,
          "low": 0.1687,
          "close": 0.1693,
          "volume": 73916.1,
          "close_time": 1762405199999,
          "quote_volume": 12511.87767,
          "trades": 153,
          "taker_buy_base": 44369.0,
          "taker_buy_quote": 7515.4247
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.1692,
          "high": 0.1693,
          "low": 0.1658,
          "close": 0.1658,
          "volume": 218656.0,
          "close_time": 1762408799999,
          "quote_volume": 36560.34507,
          "trades": 238,
          "taker_buy_base": 44420.4,
          "taker_buy_quote": 7429.2923
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.166,
          "high": 0.1671,
          "low": 0.1657,
          "close": 0.1664,
          "volume": 90106.1,
          "close_time": 1762412399999,
          "quote_volume": 15006.80576,
          "trades": 217,
          "taker_buy_base": 26154.5,
          "taker_buy_quote": 4358.12637
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.1664,
          "high": 0.1672,
          "low": 0.1656,
          "close": 0.1662,
          "volume": 80806.0,
          "close_time": 1762415999999,
          "quote_volume": 13434.8099,
          "trades": 204,
          "taker_buy_base": 46743.1,
          "taker_buy_quote": 7774.02674
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.1659,
          "high": 0.1665,
          "low": 0.1654,
          "close": 0.1661,
          "volume": 170586.8,
          "close_time": 1762419599999,
          "quote_volume": 28344.58412,
          "trades": 220,
          "taker_buy_base": 92337.3,
          "taker_buy_quote": 15349.37733
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.1663,
          "high": 0.1668,
          "low": 0.1657,
          "close": 0.1658,
          "volume": 151111.8,
          "close_time": 1762423199999,
          "quote_volume": 25139.74753,
          "trades": 192,
          "taker_buy_base": 42991.2,
          "taker_buy_quote": 7147.04231
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.1658,
          "high": 0.1667,
          "low": 0.1646,
          "close": 0.1661,
          "volume": 113153.3,
          "close_time": 1762426799999,
          "quote_volume": 18731.40036,
          "trades": 205,
          "taker_buy_base": 73478.1,
          "taker_buy_quote": 12152.78974
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.166,
          "high": 0.1668,
          "low": 0.1652,
          "close": 0.1664,
          "volume": 87509.1,
          "close_time": 1762430399999,
          "quote_volume": 14537.74613,
          "trades": 105,
          "taker_buy_base": 44480.8,
          "taker_buy_quote": 7395.37537
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.1665,
          "high": 0.1666,
          "low": 0.1646,
          "close": 0.1646,
          "volume": 171123.7,
          "close_time": 1762433999999,
          "quote_volume": 28331.88828,
          "trades": 151,
          "taker_buy_base": 24465.2,
          "taker_buy_quote": 4053.63577
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.1645,
          "high": 0.1683,
          "low": 0.1642,
          "close": 0.1674,
          "volume": 94735.2,
          "close_time": 1762437599999,
          "quote_volume": 15785.3638,
          "trades": 252,
          "taker_buy_base": 63148.5,
          "taker_buy_quote": 10520.38936
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.1676,
          "high": 0.1678,
          "low": 0.1641,
          "close": 0.1642,
          "volume": 141021.8,
          "close_time": 1762441199999,
          "quote_volume": 23306.25062,
          "trades": 235,
          "taker_buy_base": 64651.1,
          "taker_buy_quote": 10679.0332
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.1644,
          "high": 0.1654,
          "low": 0.1613,
          "close": 0.1621,
          "volume": 595429.4,
          "close_time": 1762444799999,
          "quote_volume": 97266.07693,
          "trades": 627,
          "taker_buy_base": 366776.2,
          "taker_buy_quote": 59988.55797
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.1621,
          "high": 0.1631,
          "low": 0.1597,
          "close": 0.1611,
          "volume": 293895.7,
          "close_time": 1762448399999,
          "quote_volume": 47358.3698,
          "trades": 356,
          "taker_buy_base": 104001.7,
          "taker_buy_quote": 16764.93209
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.1614,
          "high": 0.1637,
          "low": 0.1608,
          "close": 0.163,
          "volume": 633001.4,
          "close_time": 1762451999999,
          "quote_volume": 102662.01061,
          "trades": 642,
          "taker_buy_base": 340274.5,
          "taker_buy_quote": 55180.16871
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.1631,
          "high": 0.1651,
          "low": 0.1611,
          "close": 0.1638,
          "volume": 181700.1,
          "close_time": 1762455599999,
          "quote_volume": 29672.95887,
          "trades": 262,
          "taker_buy_base": 66646.7,
          "taker_buy_quote": 10907.13096
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.1636,
          "high": 0.1642,
          "low": 0.162,
          "close": 0.1636,
          "volume": 207534.5,
          "close_time": 1762459199999,
          "quote_volume": 33791.46063,
          "trades": 254,
          "taker_buy_base": 57466.2,
          "taker_buy_quote": 9398.10491
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.1635,
          "high": 0.1643,
          "low": 0.1618,
          "close": 0.163,
          "volume": 136955.6,
          "close_time": 1762462799999,
          "quote_volume": 22310.06547,
          "trades": 262,
          "taker_buy_base": 95509.8,
          "taker_buy_quote": 15555.87499
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.1629,
          "high": 0.1643,
          "low": 0.1623,
          "close": 0.1639,
          "volume": 93852.4,
          "close_time": 1762466399999,
          "quote_volume": 15343.97294,
          "trades": 146,
          "taker_buy_base": 54620.6,
          "taker_buy_quote": 8921.27698
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.1637,
          "high": 0.164,
          "low": 0.1621,
          "close": 0.164,
          "volume": 78778.6,
          "close_time": 1762469999999,
          "quote_volume": 12863.51678,
          "trades": 103,
          "taker_buy_base": 36998.7,
          "taker_buy_quote": 6045.59609
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.1635,
          "high": 0.1637,
          "low": 0.1619,
          "close": 0.1637,
          "volume": 93810.7,
          "close_time": 1762473599999,
          "quote_volume": 15251.79399,
          "trades": 116,
          "taker_buy_base": 29327.2,
          "taker_buy_quote": 4769.95062
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.1638,
          "high": 0.1661,
          "low": 0.1636,
          "close": 0.1659,
          "volume": 138178.8,
          "close_time": 1762477199999,
          "quote_volume": 22818.61754,
          "trades": 243,
          "taker_buy_base": 90281.4,
          "taker_buy_quote": 14911.1257
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.1658,
          "high": 0.1668,
          "low": 0.1642,
          "close": 0.1664,
          "volume": 202893.5,
          "close_time": 1762480799999,
          "quote_volume": 33586.68366,
          "trades": 345,
          "taker_buy_base": 114294.5,
          "taker_buy_quote": 18923.7953
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.1666,
          "high": 0.1671,
          "low": 0.1651,
          "close": 0.167,
          "volume": 113741.3,
          "close_time": 1762484399999,
          "quote_volume": 18891.24868,
          "trades": 176,
          "taker_buy_base": 63747.1,
          "taker_buy_quote": 10590.86155
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.167,
          "high": 0.1688,
          "low": 0.167,
          "close": 0.168,
          "volume": 60370.6,
          "close_time": 1762487999999,
          "quote_volume": 10157.85166,
          "trades": 191,
          "taker_buy_base": 36603.3,
          "taker_buy_quote": 6158.41016
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.168,
          "high": 0.1685,
          "low": 0.1665,
          "close": 0.1678,
          "volume": 87233.2,
          "close_time": 1762491599999,
          "quote_volume": 14606.74522,
          "trades": 175,
          "taker_buy_base": 33593.2,
          "taker_buy_quote": 5631.17246
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.1678,
          "high": 0.1703,
          "low": 0.1677,
          "close": 0.1703,
          "volume": 79100.3,
          "close_time": 1762495199999,
          "quote_volume": 13407.02425,
          "trades": 173,
          "taker_buy_base": 50778.0,
          "taker_buy_quote": 8608.76361
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.1698,
          "high": 0.1708,
          "low": 0.1693,
          "close": 0.1694,
          "volume": 120067.3,
          "close_time": 1762498799999,
          "quote_volume": 20422.82125,
          "trades": 217,
          "taker_buy_base": 75870.3,
          "taker_buy_quote": 12906.95997
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.1696,
          "high": 0.1724,
          "low": 0.1693,
          "close": 0.1724,
          "volume": 204520.3,
          "close_time": 1762502399999,
          "quote_volume": 34829.07614,
          "trades": 287,
          "taker_buy_base": 105194.5,
          "taker_buy_quote": 17921.7454
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.1724,
          "high": 0.1733,
          "low": 0.1714,
          "close": 0.172,
          "volume": 957689.7,
          "close_time": 1762505999999,
          "quote_volume": 165508.2588,
          "trades": 611,
          "taker_buy_base": 104127.6,
          "taker_buy_quote": 17977.61072
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.1721,
          "high": 0.1723,
          "low": 0.1685,
          "close": 0.1707,
          "volume": 426835.4,
          "close_time": 1762509599999,
          "quote_volume": 72758.38209,
          "trades": 388,
          "taker_buy_base": 156266.6,
          "taker_buy_quote": 26695.87393
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.1708,
          "high": 0.1718,
          "low": 0.1682,
          "close": 0.1691,
          "volume": 249584.5,
          "close_time": 1762513199999,
          "quote_volume": 42286.84737,
          "trades": 261,
          "taker_buy_base": 91523.0,
          "taker_buy_quote": 15507.72634
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.1689,
          "high": 0.169,
          "low": 0.1664,
          "close": 0.168,
          "volume": 496131.4,
          "close_time": 1762516799999,
          "quote_volume": 83055.28481,
          "trades": 458,
          "taker_buy_base": 235621.8,
          "taker_buy_quote": 39438.70733
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.1681,
          "high": 0.1687,
          "low": 0.1639,
          "close": 0.1649,
          "volume": 1150359.9,
          "close_time": 1762520399999,
          "quote_volume": 189701.99509,
          "trades": 682,
          "taker_buy_base": 928008.0,
          "taker_buy_quote": 152678.14996
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.1649,
          "high": 0.1678,
          "low": 0.1644,
          "close": 0.167,
          "volume": 146726.5,
          "close_time": 1762523999999,
          "quote_volume": 24393.70728,
          "trades": 248,
          "taker_buy_base": 76034.8,
          "taker_buy_quote": 12638.73138
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.1669,
          "high": 0.1707,
          "low": 0.1643,
          "close": 0.1702,
          "volume": 274127.1,
          "close_time": 1762527599999,
          "quote_volume": 46071.14235,
          "trades": 441,
          "taker_buy_base": 140316.6,
          "taker_buy_quote": 23522.036
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.17,
          "high": 0.1732,
          "low": 0.169,
          "close": 0.173,
          "volume": 310433.5,
          "close_time": 1762531199999,
          "quote_volume": 53261.33843,
          "trades": 450,
          "taker_buy_base": 185795.3,
          "taker_buy_quote": 31869.91178
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.1729,
          "high": 0.1799,
          "low": 0.1729,
          "close": 0.1787,
          "volume": 742218.7,
          "close_time": 1762534799999,
          "quote_volume": 131060.52833,
          "trades": 1001,
          "taker_buy_base": 451106.1,
          "taker_buy_quote": 79676.26265
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.1787,
          "high": 0.1847,
          "low": 0.178,
          "close": 0.1845,
          "volume": 996602.2,
          "close_time": 1762538399999,
          "quote_volume": 180716.85769,
          "trades": 839,
          "taker_buy_base": 541564.7,
          "taker_buy_quote": 97956.45243
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.1845,
          "high": 0.1865,
          "low": 0.1834,
          "close": 0.1841,
          "volume": 433134.7,
          "close_time": 1762541999999,
          "quote_volume": 80293.79631,
          "trades": 673,
          "taker_buy_base": 217193.1,
          "taker_buy_quote": 40262.7586
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.184,
          "high": 0.1845,
          "low": 0.1811,
          "close": 0.1814,
          "volume": 340490.0,
          "close_time": 1762545599999,
          "quote_volume": 62230.75578,
          "trades": 545,
          "taker_buy_base": 173268.8,
          "taker_buy_quote": 31674.66409
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.1814,
          "high": 0.1829,
          "low": 0.1806,
          "close": 0.1828,
          "volume": 272553.0,
          "close_time": 1762549199999,
          "quote_volume": 49626.71244,
          "trades": 409,
          "taker_buy_base": 122968.3,
          "taker_buy_quote": 22400.49277
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.1828,
          "high": 0.1839,
          "low": 0.1827,
          "close": 0.1832,
          "volume": 153968.2,
          "close_time": 1762552799999,
          "quote_volume": 28218.46696,
          "trades": 290,
          "taker_buy_base": 85438.6,
          "taker_buy_quote": 15668.20817
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.1834,
          "high": 0.1837,
          "low": 0.1821,
          "close": 0.1837,
          "volume": 160461.6,
          "close_time": 1762556399999,
          "quote_volume": 29356.08195,
          "trades": 271,
          "taker_buy_base": 95107.7,
          "taker_buy_quote": 17400.85824
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.1837,
          "high": 0.1837,
          "low": 0.1807,
          "close": 0.1813,
          "volume": 211483.1,
          "close_time": 1762559999999,
          "quote_volume": 38392.22417,
          "trades": 276,
          "taker_buy_base": 142223.7,
          "taker_buy_quote": 25809.40078
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.1813,
          "high": 0.1846,
          "low": 0.1798,
          "close": 0.1799,
          "volume": 212776.8,
          "close_time": 1762563599999,
          "quote_volume": 38725.58173,
          "trades": 361,
          "taker_buy_base": 91721.1,
          "taker_buy_quote": 16694.71348
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.1799,
          "high": 0.1849,
          "low": 0.1799,
          "close": 0.1849,
          "volume": 179108.2,
          "close_time": 1762567199999,
          "quote_volume": 32826.11563,
          "trades": 300,
          "taker_buy_base": 67958.0,
          "taker_buy_quote": 12426.7606
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.185,
          "high": 0.1876,
          "low": 0.1848,
          "close": 0.1854,
          "volume": 134312.0,
          "close_time": 1762570799999,
          "quote_volume": 25022.69431,
          "trades": 339,
          "taker_buy_base": 77453.8,
          "taker_buy_quote": 14423.55956
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.1854,
          "high": 0.187,
          "low": 0.183,
          "close": 0.1831,
          "volume": 130845.4,
          "close_time": 1762574399999,
          "quote_volume": 24229.76898,
          "trades": 283,
          "taker_buy_base": 57310.1,
          "taker_buy_quote": 10627.39553
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.1832,
          "high": 0.1854,
          "low": 0.1832,
          "close": 0.1835,
          "volume": 175984.4,
          "close_time": 1762577999999,
          "quote_volume": 32452.46877,
          "trades": 312,
          "taker_buy_base": 81920.0,
          "taker_buy_quote": 15107.97549
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.1836,
          "high": 0.1838,
          "low": 0.1797,
          "close": 0.1798,
          "volume": 552251.5,
          "close_time": 1762581599999,
          "quote_volume": 100781.49328,
          "trades": 608,
          "taker_buy_base": 115623.1,
          "taker_buy_quote": 21032.05685
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.1799,
          "high": 0.1806,
          "low": 0.1781,
          "close": 0.1797,
          "volume": 406594.9,
          "close_time": 1762585199999,
          "quote_volume": 73073.40208,
          "trades": 410,
          "taker_buy_base": 148192.1,
          "taker_buy_quote": 26604.70348
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.1797,
          "high": 0.1807,
          "low": 0.1777,
          "close": 0.1805,
          "volume": 153118.0,
          "close_time": 1762588799999,
          "quote_volume": 27465.67599,
          "trades": 191,
          "taker_buy_base": 74248.3,
          "taker_buy_quote": 13346.78589
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.1804,
          "high": 0.1821,
          "low": 0.1788,
          "close": 0.1818,
          "volume": 114917.0,
          "close_time": 1762592399999,
          "quote_volume": 20792.92698,
          "trades": 226,
          "taker_buy_base": 61162.4,
          "taker_buy_quote": 11064.30767
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.1813,
          "high": 0.1826,
          "low": 0.1801,
          "close": 0.1809,
          "volume": 145377.6,
          "close_time": 1762595999999,
          "quote_volume": 26355.31261,
          "trades": 316,
          "taker_buy_base": 70752.9,
          "taker_buy_quote": 12823.81244
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.181,
          "high": 0.1838,
          "low": 0.181,
          "close": 0.1835,
          "volume": 233040.1,
          "close_time": 1762599599999,
          "quote_volume": 42384.31783,
          "trades": 315,
          "taker_buy_base": 125062.7,
          "taker_buy_quote": 22740.78225
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.1833,
          "high": 0.1853,
          "low": 0.1822,
          "close": 0.1832,
          "volume": 188616.1,
          "close_time": 1762603199999,
          "quote_volume": 34637.63855,
          "trades": 378,
          "taker_buy_base": 86191.8,
          "taker_buy_quote": 15836.42155
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.1831,
          "high": 0.184,
          "low": 0.1817,
          "close": 0.1828,
          "volume": 217522.9,
          "close_time": 1762606799999,
          "quote_volume": 39820.66688,
          "trades": 346,
          "taker_buy_base": 97813.7,
          "taker_buy_quote": 17912.47443
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.1828,
          "high": 0.1828,
          "low": 0.1789,
          "close": 0.179,
          "volume": 486445.8,
          "close_time": 1762610399999,
          "quote_volume": 87686.95841,
          "trades": 591,
          "taker_buy_base": 92395.6,
          "taker_buy_quote": 16725.07267
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.1789,
          "high": 0.1795,
          "low": 0.1763,
          "close": 0.1785,
          "volume": 462725.2,
          "close_time": 1762613999999,
          "quote_volume": 82045.54732,
          "trades": 547,
          "taker_buy_base": 154531.7,
          "taker_buy_quote": 27422.39593
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.1785,
          "high": 0.1791,
          "low": 0.1753,
          "close": 0.1761,
          "volume": 176317.9,
          "close_time": 1762617599999,
          "quote_volume": 31136.06529,
          "trades": 321,
          "taker_buy_base": 93090.7,
          "taker_buy_quote": 16454.85124
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.1762,
          "high": 0.177,
          "low": 0.1748,
          "close": 0.1765,
          "volume": 201911.7,
          "close_time": 1762621199999,
          "quote_volume": 35542.60713,
          "trades": 303,
          "taker_buy_base": 100082.3,
          "taker_buy_quote": 17616.38922
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.1764,
          "high": 0.1778,
          "low": 0.1758,
          "close": 0.1773,
          "volume": 99115.3,
          "close_time": 1762624799999,
          "quote_volume": 17542.00379,
          "trades": 208,
          "taker_buy_base": 40491.0,
          "taker_buy_quote": 7168.37679
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.1773,
          "high": 0.1784,
          "low": 0.1767,
          "close": 0.1781,
          "volume": 107963.8,
          "close_time": 1762628399999,
          "quote_volume": 19159.76701,
          "trades": 167,
          "taker_buy_base": 50100.6,
          "taker_buy_quote": 8892.86093
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.178,
          "high": 0.1781,
          "low": 0.176,
          "close": 0.1776,
          "volume": 48292.8,
          "close_time": 1762631999999,
          "quote_volume": 8549.89969,
          "trades": 115,
          "taker_buy_base": 25384.6,
          "taker_buy_quote": 4492.00073
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.1776,
          "high": 0.1784,
          "low": 0.1768,
          "close": 0.1777,
          "volume": 104030.4,
          "close_time": 1762635599999,
          "quote_volume": 18485.3691,
          "trades": 133,
          "taker_buy_base": 32499.2,
          "taker_buy_quote": 5773.62666
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.1777,
          "high": 0.1786,
          "low": 0.1775,
          "close": 0.1784,
          "volume": 61453.3,
          "close_time": 1762639199999,
          "quote_volume": 10940.54869,
          "trades": 136,
          "taker_buy_base": 40169.1,
          "taker_buy_quote": 7154.82546
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.1784,
          "high": 0.1791,
          "low": 0.1779,
          "close": 0.179,
          "volume": 280550.5,
          "close_time": 1762642799999,
          "quote_volume": 50088.58982,
          "trades": 335,
          "taker_buy_base": 228493.2,
          "taker_buy_quote": 40792.3389
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.1787,
          "high": 0.1794,
          "low": 0.1783,
          "close": 0.1792,
          "volume": 55114.9,
          "close_time": 1762646399999,
          "quote_volume": 9852.64155,
          "trades": 129,
          "taker_buy_base": 26922.1,
          "taker_buy_quote": 4815.26664
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.1791,
          "high": 0.1791,
          "low": 0.1765,
          "close": 0.1769,
          "volume": 113861.4,
          "close_time": 1762649999999,
          "quote_volume": 20201.52295,
          "trades": 122,
          "taker_buy_base": 85163.5,
          "taker_buy_quote": 15095.57707
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.1769,
          "high": 0.1783,
          "low": 0.1765,
          "close": 0.1774,
          "volume": 96996.7,
          "close_time": 1762653599999,
          "quote_volume": 17236.49938,
          "trades": 79,
          "taker_buy_base": 53540.5,
          "taker_buy_quote": 9526.58065
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.1771,
          "high": 0.1774,
          "low": 0.1726,
          "close": 0.1729,
          "volume": 310215.0,
          "close_time": 1762657199999,
          "quote_volume": 54606.62159,
          "trades": 261,
          "taker_buy_base": 244701.4,
          "taker_buy_quote": 43195.63388
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.1731,
          "high": 0.1738,
          "low": 0.1719,
          "close": 0.1723,
          "volume": 342481.2,
          "close_time": 1762660799999,
          "quote_volume": 59292.80643,
          "trades": 220,
          "taker_buy_base": 101676.5,
          "taker_buy_quote": 17594.24018
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.1725,
          "high": 0.1742,
          "low": 0.1722,
          "close": 0.1734,
          "volume": 158169.7,
          "close_time": 1762664399999,
          "quote_volume": 27459.06494,
          "trades": 124,
          "taker_buy_base": 85580.4,
          "taker_buy_quote": 14844.22449
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.1735,
          "high": 0.1743,
          "low": 0.1728,
          "close": 0.174,
          "volume": 73686.7,
          "close_time": 1762667999999,
          "quote_volume": 12798.53835,
          "trades": 88,
          "taker_buy_base": 30047.1,
          "taker_buy_quote": 5214.30044
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.1739,
          "high": 0.1749,
          "low": 0.1734,
          "close": 0.1738,
          "volume": 43532.7,
          "close_time": 1762671599999,
          "quote_volume": 7575.40998,
          "trades": 74,
          "taker_buy_base": 20198.9,
          "taker_buy_quote": 3513.91806
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.1737,
          "high": 0.1759,
          "low": 0.1736,
          "close": 0.1759,
          "volume": 285244.9,
          "close_time": 1762675199999,
          "quote_volume": 50119.90526,
          "trades": 185,
          "taker_buy_base": 271945.9,
          "taker_buy_quote": 47788.19433
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.1758,
          "high": 0.1765,
          "low": 0.1742,
          "close": 0.1746,
          "volume": 68905.3,
          "close_time": 1762678799999,
          "quote_volume": 12093.71458,
          "trades": 90,
          "taker_buy_base": 41786.4,
          "taker_buy_quote": 7326.97979
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.1749,
          "high": 0.1762,
          "low": 0.1731,
          "close": 0.1733,
          "volume": 316878.6,
          "close_time": 1762682399999,
          "quote_volume": 55548.72,
          "trades": 197,
          "taker_buy_base": 226604.4,
          "taker_buy_quote": 39779.01135
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.1733,
          "high": 0.1749,
          "low": 0.1718,
          "close": 0.1749,
          "volume": 316795.6,
          "close_time": 1762685999999,
          "quote_volume": 54680.03734,
          "trades": 215,
          "taker_buy_base": 148385.4,
          "taker_buy_quote": 25591.61512
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.1749,
          "high": 0.1765,
          "low": 0.1749,
          "close": 0.1756,
          "volume": 133205.5,
          "close_time": 1762689599999,
          "quote_volume": 23433.53211,
          "trades": 126,
          "taker_buy_base": 59579.6,
          "taker_buy_quote": 10485.38361
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.1757,
          "high": 0.1768,
          "low": 0.1755,
          "close": 0.1757,
          "volume": 61615.1,
          "close_time": 1762693199999,
          "quote_volume": 10849.16892,
          "trades": 92,
          "taker_buy_base": 30907.0,
          "taker_buy_quote": 5439.74161
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.1754,
          "high": 0.1767,
          "low": 0.1754,
          "close": 0.1762,
          "volume": 78509.2,
          "close_time": 1762696799999,
          "quote_volume": 13805.0454,
          "trades": 81,
          "taker_buy_base": 32573.7,
          "taker_buy_quote": 5724.36004
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.1761,
          "high": 0.1794,
          "low": 0.1754,
          "close": 0.1772,
          "volume": 257603.5,
          "close_time": 1762700399999,
          "quote_volume": 45849.44327,
          "trades": 303,
          "taker_buy_base": 123222.1,
          "taker_buy_quote": 21938.15253
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.1776,
          "high": 0.1806,
          "low": 0.1774,
          "close": 0.1794,
          "volume": 272322.7,
          "close_time": 1762703999999,
          "quote_volume": 48927.32425,
          "trades": 272,
          "taker_buy_base": 137355.5,
          "taker_buy_quote": 24672.33292
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.1794,
          "high": 0.1811,
          "low": 0.1788,
          "close": 0.1804,
          "volume": 136486.8,
          "close_time": 1762707599999,
          "quote_volume": 24559.8586,
          "trades": 163,
          "taker_buy_base": 75947.8,
          "taker_buy_quote": 13659.34882
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.181,
          "high": 0.181,
          "low": 0.1786,
          "close": 0.1791,
          "volume": 375363.0,
          "close_time": 1762711199999,
          "quote_volume": 67436.04512,
          "trades": 225,
          "taker_buy_base": 168360.3,
          "taker_buy_quote": 30224.66072
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.179,
          "high": 0.1803,
          "low": 0.1779,
          "close": 0.1803,
          "volume": 91976.2,
          "close_time": 1762714799999,
          "quote_volume": 16412.72421,
          "trades": 140,
          "taker_buy_base": 61092.8,
          "taker_buy_quote": 10893.64556
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.1804,
          "high": 0.1817,
          "low": 0.1802,
          "close": 0.1817,
          "volume": 117832.6,
          "close_time": 1762718399999,
          "quote_volume": 21306.06473,
          "trades": 119,
          "taker_buy_base": 67961.1,
          "taker_buy_quote": 12291.09323
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.1818,
          "high": 0.182,
          "low": 0.1804,
          "close": 0.1811,
          "volume": 81056.7,
          "close_time": 1762721999999,
          "quote_volume": 14676.88594,
          "trades": 121,
          "taker_buy_base": 40982.6,
          "taker_buy_quote": 7416.17266
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.1811,
          "high": 0.1815,
          "low": 0.1805,
          "close": 0.1808,
          "volume": 36220.6,
          "close_time": 1762725599999,
          "quote_volume": 6557.25722,
          "trades": 65,
          "taker_buy_base": 17005.8,
          "taker_buy_quote": 3076.84056
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.1807,
          "high": 0.1808,
          "low": 0.1792,
          "close": 0.1806,
          "volume": 69082.2,
          "close_time": 1762729199999,
          "quote_volume": 12448.24255,
          "trades": 85,
          "taker_buy_base": 33289.7,
          "taker_buy_quote": 6000.60505
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.1811,
          "high": 0.1822,
          "low": 0.1795,
          "close": 0.1802,
          "volume": 87519.6,
          "close_time": 1762732799999,
          "quote_volume": 15816.82583,
          "trades": 152,
          "taker_buy_base": 40590.3,
          "taker_buy_quote": 7331.95634
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.18,
          "high": 0.1832,
          "low": 0.1789,
          "close": 0.1822,
          "volume": 210270.1,
          "close_time": 1762736399999,
          "quote_volume": 38174.21154,
          "trades": 255,
          "taker_buy_base": 148672.6,
          "taker_buy_quote": 26997.09494
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.1822,
          "high": 0.1834,
          "low": 0.1812,
          "close": 0.1819,
          "volume": 144366.4,
          "close_time": 1762739999999,
          "quote_volume": 26347.16235,
          "trades": 247,
          "taker_buy_base": 73208.0,
          "taker_buy_quote": 13353.01496
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.1822,
          "high": 0.1826,
          "low": 0.1809,
          "close": 0.1818,
          "volume": 62546.5,
          "close_time": 1762743599999,
          "quote_volume": 11374.51655,
          "trades": 128,
          "taker_buy_base": 40580.4,
          "taker_buy_quote": 7383.00702
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.1821,
          "high": 0.1831,
          "low": 0.1813,
          "close": 0.1819,
          "volume": 117411.9,
          "close_time": 1762747199999,
          "quote_volume": 21376.96523,
          "trades": 193,
          "taker_buy_base": 54101.9,
          "taker_buy_quote": 9855.24073
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.182,
          "high": 0.182,
          "low": 0.1803,
          "close": 0.1815,
          "volume": 49230.6,
          "close_time": 1762750799999,
          "quote_volume": 8910.67264,
          "trades": 109,
          "taker_buy_base": 24313.9,
          "taker_buy_quote": 4405.28189
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.1815,
          "high": 0.1826,
          "low": 0.1808,
          "close": 0.1819,
          "volume": 114205.7,
          "close_time": 1762754399999,
          "quote_volume": 20746.59149,
          "trades": 149,
          "taker_buy_base": 72554.7,
          "taker_buy_quote": 13185.00322
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.1819,
          "high": 0.1823,
          "low": 0.1806,
          "close": 0.1816,
          "volume": 89872.2,
          "close_time": 1762757999999,
          "quote_volume": 16309.98547,
          "trades": 108,
          "taker_buy_base": 59217.9,
          "taker_buy_quote": 10748.20719
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.1817,
          "high": 0.1822,
          "low": 0.1805,
          "close": 0.1812,
          "volume": 156731.4,
          "close_time": 1762761599999,
          "quote_volume": 28394.32152,
          "trades": 226,
          "taker_buy_base": 69453.3,
          "taker_buy_quote": 12576.78846
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.1812,
          "high": 0.1812,
          "low": 0.1791,
          "close": 0.1799,
          "volume": 322936.4,
          "close_time": 1762765199999,
          "quote_volume": 58024.91213,
          "trades": 287,
          "taker_buy_base": 73451.9,
          "taker_buy_quote": 13216.70529
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.18,
          "high": 0.1837,
          "low": 0.1798,
          "close": 0.183,
          "volume": 254893.4,
          "close_time": 1762768799999,
          "quote_volume": 46148.29572,
          "trades": 254,
          "taker_buy_base": 205446.1,
          "taker_buy_quote": 37162.52588
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.1832,
          "high": 0.1839,
          "low": 0.1816,
          "close": 0.182,
          "volume": 205549.2,
          "close_time": 1762772399999,
          "quote_volume": 37638.18055,
          "trades": 264,
          "taker_buy_base": 112674.1,
          "taker_buy_quote": 20649.46688
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.1821,
          "high": 0.1843,
          "low": 0.1821,
          "close": 0.1832,
          "volume": 150932.9,
          "close_time": 1762775999999,
          "quote_volume": 27660.21178,
          "trades": 202,
          "taker_buy_base": 35323.7,
          "taker_buy_quote": 6479.52405
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.1834,
          "high": 0.1837,
          "low": 0.1817,
          "close": 0.1821,
          "volume": 138151.1,
          "close_time": 1762779599999,
          "quote_volume": 25251.335,
          "trades": 191,
          "taker_buy_base": 53353.9,
          "taker_buy_quote": 9756.90886
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.1819,
          "high": 0.1844,
          "low": 0.1818,
          "close": 0.1837,
          "volume": 388508.4,
          "close_time": 1762783199999,
          "quote_volume": 71383.89186,
          "trades": 221,
          "taker_buy_base": 360087.7,
          "taker_buy_quote": 66167.72597
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.1834,
          "high": 0.1834,
          "low": 0.179,
          "close": 0.1805,
          "volume": 554912.8,
          "close_time": 1762786799999,
          "quote_volume": 100797.84773,
          "trades": 529,
          "taker_buy_base": 186141.8,
          "taker_buy_quote": 33762.61104
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.1805,
          "high": 0.183,
          "low": 0.18,
          "close": 0.1805,
          "volume": 339350.7,
          "close_time": 1762790399999,
          "quote_volume": 61447.40951,
          "trades": 394,
          "taker_buy_base": 107645.7,
          "taker_buy_quote": 19540.8705
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.1803,
          "high": 0.1815,
          "low": 0.1765,
          "close": 0.1771,
          "volume": 568375.2,
          "close_time": 1762793999999,
          "quote_volume": 101212.84582,
          "trades": 522,
          "taker_buy_base": 226449.2,
          "taker_buy_quote": 40362.54585
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.177,
          "high": 0.1789,
          "low": 0.1767,
          "close": 0.1786,
          "volume": 324259.8,
          "close_time": 1762797599999,
          "quote_volume": 57640.70622,
          "trades": 387,
          "taker_buy_base": 167192.7,
          "taker_buy_quote": 29725.26798
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.1788,
          "high": 0.1794,
          "low": 0.1774,
          "close": 0.1774,
          "volume": 153231.4,
          "close_time": 1762801199999,
          "quote_volume": 27379.80632,
          "trades": 261,
          "taker_buy_base": 96508.8,
          "taker_buy_quote": 17243.60241
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.1774,
          "high": 0.1814,
          "low": 0.1774,
          "close": 0.1802,
          "volume": 448190.9,
          "close_time": 1762804799999,
          "quote_volume": 80366.45175,
          "trades": 601,
          "taker_buy_base": 289280.7,
          "taker_buy_quote": 51938.31816
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.1803,
          "high": 0.1821,
          "low": 0.18,
          "close": 0.181,
          "volume": 123160.9,
          "close_time": 1762808399999,
          "quote_volume": 22261.81967,
          "trades": 255,
          "taker_buy_base": 50067.6,
          "taker_buy_quote": 9056.57854
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.1809,
          "high": 0.1809,
          "low": 0.179,
          "close": 0.1808,
          "volume": 116365.3,
          "close_time": 1762811999999,
          "quote_volume": 20916.43604,
          "trades": 178,
          "taker_buy_base": 56586.6,
          "taker_buy_quote": 10179.36383
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.1808,
          "high": 0.185,
          "low": 0.1798,
          "close": 0.1844,
          "volume": 137539.5,
          "close_time": 1762815599999,
          "quote_volume": 25146.83291,
          "trades": 267,
          "taker_buy_base": 82437.0,
          "taker_buy_quote": 15073.89993
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.184,
          "high": 0.1844,
          "low": 0.1819,
          "close": 0.1824,
          "volume": 77953.0,
          "close_time": 1762819199999,
          "quote_volume": 14297.42158,
          "trades": 196,
          "taker_buy_base": 45628.5,
          "taker_buy_quote": 8375.50141
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1831,
          "high": 0.1836,
          "low": 0.1803,
          "close": 0.182,
          "volume": 123482.3,
          "close_time": 1762822799999,
          "quote_volume": 22496.04385,
          "trades": 191,
          "taker_buy_base": 64796.7,
          "taker_buy_quote": 11809.61996
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.1823,
          "high": 0.1856,
          "low": 0.1814,
          "close": 0.1819,
          "volume": 174617.7,
          "close_time": 1762826399999,
          "quote_volume": 31973.8717,
          "trades": 286,
          "taker_buy_base": 87424.3,
          "taker_buy_quote": 15958.52692
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.1821,
          "high": 0.1852,
          "low": 0.1806,
          "close": 0.184,
          "volume": 82799.6,
          "close_time": 1762829999999,
          "quote_volume": 15166.18748,
          "trades": 222,
          "taker_buy_base": 33640.9,
          "taker_buy_quote": 6158.36602
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.1839,
          "high": 0.1851,
          "low": 0.1834,
          "close": 0.1835,
          "volume": 45537.5,
          "close_time": 1762833599999,
          "quote_volume": 8383.39693,
          "trades": 117,
          "taker_buy_base": 21975.9,
          "taker_buy_quote": 4048.64718
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.1835,
          "high": 0.1839,
          "low": 0.1811,
          "close": 0.1812,
          "volume": 78946.7,
          "close_time": 1762837199999,
          "quote_volume": 14394.29295,
          "trades": 147,
          "taker_buy_base": 43328.7,
          "taker_buy_quote": 7910.63477
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.1813,
          "high": 0.1814,
          "low": 0.179,
          "close": 0.179,
          "volume": 83620.7,
          "close_time": 1762840799999,
          "quote_volume": 15034.95387,
          "trades": 180,
          "taker_buy_base": 44816.2,
          "taker_buy_quote": 8050.49121
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.1791,
          "high": 0.1802,
          "low": 0.1782,
          "close": 0.1796,
          "volume": 148940.5,
          "close_time": 1762844399999,
          "quote_volume": 26741.19413,
          "trades": 125,
          "taker_buy_base": 58529.1,
          "taker_buy_quote": 10500.17029
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.1791,
          "high": 0.1797,
          "low": 0.1773,
          "close": 0.1775,
          "volume": 383614.4,
          "close_time": 1762847999999,
          "quote_volume": 68169.06011,
          "trades": 331,
          "taker_buy_base": 73906.6,
          "taker_buy_quote": 13158.51424
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.1774,
          "high": 0.1785,
          "low": 0.1768,
          "close": 0.1782,
          "volume": 70991.9,
          "close_time": 1762851599999,
          "quote_volume": 12617.8078,
          "trades": 121,
          "taker_buy_base": 37848.0,
          "taker_buy_quote": 6723.84067
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.1787,
          "high": 0.1793,
          "low": 0.1778,
          "close": 0.1778,
          "volume": 286326.0,
          "close_time": 1762855199999,
          "quote_volume": 51186.52495,
          "trades": 201,
          "taker_buy_base": 256284.9,
          "taker_buy_quote": 45827.47267
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.1778,
          "high": 0.179,
          "low": 0.1775,
          "close": 0.1786,
          "volume": 81032.4,
          "close_time": 1762858799999,
          "quote_volume": 14449.5765,
          "trades": 65,
          "taker_buy_base": 41091.8,
          "taker_buy_quote": 7324.33802
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.1788,
          "high": 0.1798,
          "low": 0.1782,
          "close": 0.1784,
          "volume": 33158.2,
          "close_time": 1762862399999,
          "quote_volume": 5945.1239,
          "trades": 58,
          "taker_buy_base": 6998.6,
          "taker_buy_quote": 1255.93014
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.1786,
          "high": 0.18,
          "low": 0.1769,
          "close": 0.1776,
          "volume": 99379.3,
          "close_time": 1762865999999,
          "quote_volume": 17676.14123,
          "trades": 125,
          "taker_buy_base": 22601.5,
          "taker_buy_quote": 4039.48964
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.1778,
          "high": 0.179,
          "low": 0.1771,
          "close": 0.1772,
          "volume": 94339.0,
          "close_time": 1762869599999,
          "quote_volume": 16808.00665,
          "trades": 66,
          "taker_buy_base": 58712.0,
          "taker_buy_quote": 10466.53431
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.1773,
          "high": 0.1791,
          "low": 0.1756,
          "close": 0.1791,
          "volume": 246122.4,
          "close_time": 1762873199999,
          "quote_volume": 43488.98518,
          "trades": 264,
          "taker_buy_base": 73520.7,
          "taker_buy_quote": 13011.16409
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.1788,
          "high": 0.1788,
          "low": 0.1758,
          "close": 0.1767,
          "volume": 62786.3,
          "close_time": 1762876799999,
          "quote_volume": 11118.92015,
          "trades": 77,
          "taker_buy_base": 16307.9,
          "taker_buy_quote": 2888.99359
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.1766,
          "high": 0.1775,
          "low": 0.1755,
          "close": 0.1767,
          "volume": 107520.8,
          "close_time": 1762880399999,
          "quote_volume": 18998.03658,
          "trades": 123,
          "taker_buy_base": 66211.4,
          "taker_buy_quote": 11705.94717
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.1769,
          "high": 0.1776,
          "low": 0.1745,
          "close": 0.1754,
          "volume": 153386.7,
          "close_time": 1762883999999,
          "quote_volume": 26917.70742,
          "trades": 165,
          "taker_buy_base": 72709.0,
          "taker_buy_quote": 12745.43672
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.1752,
          "high": 0.1757,
          "low": 0.1733,
          "close": 0.1737,
          "volume": 1538830.0,
          "close_time": 1762887599999,
          "quote_volume": 267612.85591,
          "trades": 359,
          "taker_buy_base": 937405.4,
          "taker_buy_quote": 163059.42878
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.1737,
          "high": 0.1745,
          "low": 0.1724,
          "close": 0.1732,
          "volume": 332688.7,
          "close_time": 1762891199999,
          "quote_volume": 57654.13714,
          "trades": 225,
          "taker_buy_base": 173838.9,
          "taker_buy_quote": 30152.37191
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.1733,
          "high": 0.1737,
          "low": 0.1719,
          "close": 0.172,
          "volume": 56131.1,
          "close_time": 1762894799999,
          "quote_volume": 9682.5079,
          "trades": 90,
          "taker_buy_base": 20740.5,
          "taker_buy_quote": 3584.53197
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.1725,
          "high": 0.1734,
          "low": 0.1715,
          "close": 0.1721,
          "volume": 74161.0,
          "close_time": 1762898399999,
          "quote_volume": 12793.07708,
          "trades": 98,
          "taker_buy_base": 26586.7,
          "taker_buy_quote": 4589.76236
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.1717,
          "high": 0.1735,
          "low": 0.1711,
          "close": 0.1735,
          "volume": 50033.3,
          "close_time": 1762901999999,
          "quote_volume": 8621.88366,
          "trades": 72,
          "taker_buy_base": 34861.6,
          "taker_buy_quote": 6009.55665
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.1729,
          "high": 0.1732,
          "low": 0.1709,
          "close": 0.1713,
          "volume": 55373.3,
          "close_time": 1762905599999,
          "quote_volume": 9512.03399,
          "trades": 90,
          "taker_buy_base": 18661.8,
          "taker_buy_quote": 3209.82083
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.1713,
          "high": 0.173,
          "low": 0.1704,
          "close": 0.1715,
          "volume": 182763.4,
          "close_time": 1762909199999,
          "quote_volume": 31423.13066,
          "trades": 246,
          "taker_buy_base": 99350.1,
          "taker_buy_quote": 17107.55806
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.1715,
          "high": 0.1739,
          "low": 0.1715,
          "close": 0.1735,
          "volume": 335748.0,
          "close_time": 1762912799999,
          "quote_volume": 58253.13611,
          "trades": 268,
          "taker_buy_base": 250594.5,
          "taker_buy_quote": 43506.1782
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.1733,
          "high": 0.1742,
          "low": 0.1724,
          "close": 0.1737,
          "volume": 127295.2,
          "close_time": 1762916399999,
          "quote_volume": 22052.22464,
          "trades": 166,
          "taker_buy_base": 52898.1,
          "taker_buy_quote": 9164.52206
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.1735,
          "high": 0.1742,
          "low": 0.1734,
          "close": 0.1734,
          "volume": 69934.9,
          "close_time": 1762919999999,
          "quote_volume": 12159.83442,
          "trades": 143,
          "taker_buy_base": 34382.0,
          "taker_buy_quote": 5977.83649
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.1736,
          "high": 0.1743,
          "low": 0.1732,
          "close": 0.1737,
          "volume": 87775.8,
          "close_time": 1762923599999,
          "quote_volume": 15246.8587,
          "trades": 131,
          "taker_buy_base": 45812.6,
          "taker_buy_quote": 7957.66818
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.1738,
          "high": 0.1741,
          "low": 0.1731,
          "close": 0.1732,
          "volume": 65108.8,
          "close_time": 1762927199999,
          "quote_volume": 11298.22656,
          "trades": 88,
          "taker_buy_base": 28582.4,
          "taker_buy_quote": 4959.09603
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.1733,
          "high": 0.1746,
          "low": 0.1732,
          "close": 0.1741,
          "volume": 56497.9,
          "close_time": 1762930799999,
          "quote_volume": 9829.6334,
          "trades": 126,
          "taker_buy_base": 31607.4,
          "taker_buy_quote": 5499.14532
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.1739,
          "high": 0.1746,
          "low": 0.1729,
          "close": 0.1729,
          "volume": 100978.9,
          "close_time": 1762934399999,
          "quote_volume": 17578.59224,
          "trades": 126,
          "taker_buy_base": 55982.4,
          "taker_buy_quote": 9757.78741
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.173,
          "high": 0.1765,
          "low": 0.173,
          "close": 0.1755,
          "volume": 107771.4,
          "close_time": 1762937999999,
          "quote_volume": 18867.10588,
          "trades": 181,
          "taker_buy_base": 56280.4,
          "taker_buy_quote": 9841.50164
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.1756,
          "high": 0.1769,
          "low": 0.1754,
          "close": 0.1764,
          "volume": 108567.0,
          "close_time": 1762941599999,
          "quote_volume": 19129.65659,
          "trades": 175,
          "taker_buy_base": 74447.0,
          "taker_buy_quote": 13121.07533
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.1763,
          "high": 0.1776,
          "low": 0.1763,
          "close": 0.1772,
          "volume": 109553.2,
          "close_time": 1762945199999,
          "quote_volume": 19373.98642,
          "trades": 172,
          "taker_buy_base": 42332.8,
          "taker_buy_quote": 7487.95167
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.1773,
          "high": 0.1781,
          "low": 0.1766,
          "close": 0.1769,
          "volume": 79939.8,
          "close_time": 1762948799999,
          "quote_volume": 14180.1633,
          "trades": 149,
          "taker_buy_base": 42281.8,
          "taker_buy_quote": 7499.16456
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.1769,
          "high": 0.1777,
          "low": 0.1762,
          "close": 0.177,
          "volume": 176302.1,
          "close_time": 1762952399999,
          "quote_volume": 31210.12325,
          "trades": 166,
          "taker_buy_base": 94216.6,
          "taker_buy_quote": 16684.0382
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.177,
          "high": 0.179,
          "low": 0.1764,
          "close": 0.1784,
          "volume": 79270.4,
          "close_time": 1762955999999,
          "quote_volume": 14076.15252,
          "trades": 140,
          "taker_buy_base": 40231.8,
          "taker_buy_quote": 7137.02262
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.1784,
          "high": 0.1787,
          "low": 0.1737,
          "close": 0.1756,
          "volume": 564346.2,
          "close_time": 1762959599999,
          "quote_volume": 99965.14405,
          "trades": 647,
          "taker_buy_base": 318490.0,
          "taker_buy_quote": 56443.53419
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.1754,
          "high": 0.1773,
          "low": 0.1719,
          "close": 0.1726,
          "volume": 529322.8,
          "close_time": 1762963199999,
          "quote_volume": 92184.00517,
          "trades": 576,
          "taker_buy_base": 159897.1,
          "taker_buy_quote": 27842.27516
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.1727,
          "high": 0.1728,
          "low": 0.1686,
          "close": 0.1693,
          "volume": 458935.1,
          "close_time": 1762966799999,
          "quote_volume": 78128.6111,
          "trades": 660,
          "taker_buy_base": 251816.4,
          "taker_buy_quote": 42861.21842
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.1695,
          "high": 0.1711,
          "low": 0.1678,
          "close": 0.17,
          "volume": 247324.1,
          "close_time": 1762970399999,
          "quote_volume": 41745.48698,
          "trades": 371,
          "taker_buy_base": 129873.9,
          "taker_buy_quote": 21915.85538
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.1703,
          "high": 0.1705,
          "low": 0.1685,
          "close": 0.1688,
          "volume": 169071.0,
          "close_time": 1762973999999,
          "quote_volume": 28678.45758,
          "trades": 221,
          "taker_buy_base": 95504.0,
          "taker_buy_quote": 16214.23368
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.1684,
          "high": 0.1693,
          "low": 0.167,
          "close": 0.1684,
          "volume": 298084.8,
          "close_time": 1762977599999,
          "quote_volume": 50089.37433,
          "trades": 302,
          "taker_buy_base": 155667.8,
          "taker_buy_quote": 26170.068
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.1683,
          "high": 0.1706,
          "low": 0.1677,
          "close": 0.1699,
          "volume": 260224.9,
          "close_time": 1762981199999,
          "quote_volume": 44196.1516,
          "trades": 208,
          "taker_buy_base": 140240.6,
          "taker_buy_quote": 23832.97368
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.1699,
          "high": 0.1706,
          "low": 0.1696,
          "close": 0.1701,
          "volume": 160984.2,
          "close_time": 1762984799999,
          "quote_volume": 27374.21318,
          "trades": 212,
          "taker_buy_base": 81335.4,
          "taker_buy_quote": 13835.84557
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.1699,
          "high": 0.1705,
          "low": 0.1688,
          "close": 0.1704,
          "volume": 101570.5,
          "close_time": 1762988399999,
          "quote_volume": 17214.9018,
          "trades": 200,
          "taker_buy_base": 53095.3,
          "taker_buy_quote": 9000.9523
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.1703,
          "high": 0.1703,
          "low": 0.1689,
          "close": 0.1695,
          "volume": 62319.9,
          "close_time": 1762991999999,
          "quote_volume": 10552.8635,
          "trades": 92,
          "taker_buy_base": 33072.9,
          "taker_buy_quote": 5599.70453
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.1694,
          "high": 0.1708,
          "low": 0.1691,
          "close": 0.17,
          "volume": 133513.1,
          "close_time": 1762995599999,
          "quote_volume": 22663.5516,
          "trades": 154,
          "taker_buy_base": 48970.6,
          "taker_buy_quote": 8314.82766
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.17,
          "high": 0.172,
          "low": 0.17,
          "close": 0.1713,
          "volume": 133018.2,
          "close_time": 1762999199999,
          "quote_volume": 22720.89195,
          "trades": 171,
          "taker_buy_base": 65714.1,
          "taker_buy_quote": 11255.33439
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.1713,
          "high": 0.1724,
          "low": 0.171,
          "close": 0.1712,
          "volume": 54763.2,
          "close_time": 1763002799999,
          "quote_volume": 9398.94898,
          "trades": 191,
          "taker_buy_base": 21898.5,
          "taker_buy_quote": 3758.91584
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.1712,
          "high": 0.1744,
          "low": 0.1689,
          "close": 0.1729,
          "volume": 102325.1,
          "close_time": 1763006399999,
          "quote_volume": 17603.22042,
          "trades": 210,
          "taker_buy_base": 63017.9,
          "taker_buy_quote": 10823.11306
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.1731,
          "high": 0.1743,
          "low": 0.1716,
          "close": 0.1738,
          "volume": 145942.8,
          "close_time": 1763009999999,
          "quote_volume": 25321.28983,
          "trades": 226,
          "taker_buy_base": 70399.0,
          "taker_buy_quote": 12209.01251
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.1736,
          "high": 0.1756,
          "low": 0.1727,
          "close": 0.1753,
          "volume": 307450.5,
          "close_time": 1763013599999,
          "quote_volume": 53825.2262,
          "trades": 214,
          "taker_buy_base": 285932.1,
          "taker_buy_quote": 50074.97802
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.1752,
          "high": 0.1763,
          "low": 0.1749,
          "close": 0.1752,
          "volume": 75491.5,
          "close_time": 1763017199999,
          "quote_volume": 13266.43578,
          "trades": 150,
          "taker_buy_base": 42899.3,
          "taker_buy_quote": 7532.30183
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.1751,
          "high": 0.1762,
          "low": 0.1746,
          "close": 0.1747,
          "volume": 164248.4,
          "close_time": 1763020799999,
          "quote_volume": 28836.09167,
          "trades": 123,
          "taker_buy_base": 59227.5,
          "taker_buy_quote": 10393.22319
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.1752,
          "high": 0.1768,
          "low": 0.1751,
          "close": 0.1761,
          "volume": 50710.1,
          "close_time": 1763024399999,
          "quote_volume": 8916.3615,
          "trades": 70,
          "taker_buy_base": 20586.0,
          "taker_buy_quote": 3621.83001
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.1761,
          "high": 0.1761,
          "low": 0.1735,
          "close": 0.1736,
          "volume": 40596.5,
          "close_time": 1763027999999,
          "quote_volume": 7075.88921,
          "trades": 77,
          "taker_buy_base": 14813.9,
          "taker_buy_quote": 2583.55943
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.1737,
          "high": 0.1759,
          "low": 0.1737,
          "close": 0.1743,
          "volume": 22852.1,
          "close_time": 1763031599999,
          "quote_volume": 3998.50073,
          "trades": 51,
          "taker_buy_base": 13945.9,
          "taker_buy_quote": 2440.77383
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.1744,
          "high": 0.1748,
          "low": 0.1741,
          "close": 0.1746,
          "volume": 61755.0,
          "close_time": 1763035199999,
          "quote_volume": 10768.17306,
          "trades": 53,
          "taker_buy_base": 28388.1,
          "taker_buy_quote": 4954.65862
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.1742,
          "high": 0.1754,
          "low": 0.1734,
          "close": 0.1753,
          "volume": 126099.4,
          "close_time": 1763038799999,
          "quote_volume": 21968.1767,
          "trades": 69,
          "taker_buy_base": 45452.5,
          "taker_buy_quote": 7924.00867
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.1754,
          "high": 0.1758,
          "low": 0.1736,
          "close": 0.174,
          "volume": 199061.3,
          "close_time": 1763042399999,
          "quote_volume": 34758.43656,
          "trades": 131,
          "taker_buy_base": 77086.9,
          "taker_buy_quote": 13478.73822
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.1744,
          "high": 0.1769,
          "low": 0.1724,
          "close": 0.1762,
          "volume": 165310.6,
          "close_time": 1763045999999,
          "quote_volume": 28972.0869,
          "trades": 176,
          "taker_buy_base": 98368.4,
          "taker_buy_quote": 17239.19377
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.1764,
          "high": 0.1768,
          "low": 0.1719,
          "close": 0.1731,
          "volume": 210287.9,
          "close_time": 1763049599999,
          "quote_volume": 36470.53522,
          "trades": 150,
          "taker_buy_base": 75492.3,
          "taker_buy_quote": 13067.79498
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.1731,
          "high": 0.1732,
          "low": 0.1698,
          "close": 0.1699,
          "volume": 132834.8,
          "close_time": 1763053199999,
          "quote_volume": 22795.79422,
          "trades": 181,
          "taker_buy_base": 69474.1,
          "taker_buy_quote": 11905.11667
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.17,
          "high": 0.1704,
          "low": 0.166,
          "close": 0.1661,
          "volume": 408927.5,
          "close_time": 1763056799999,
          "quote_volume": 68967.70373,
          "trades": 276,
          "taker_buy_base": 98241.4,
          "taker_buy_quote": 16504.94443
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.1661,
          "high": 0.1667,
          "low": 0.1625,
          "close": 0.1639,
          "volume": 1132534.1,
          "close_time": 1763060399999,
          "quote_volume": 185788.74918,
          "trades": 881,
          "taker_buy_base": 484050.8,
          "taker_buy_quote": 79393.21029
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.1639,
          "high": 0.1652,
          "low": 0.1617,
          "close": 0.1626,
          "volume": 253901.4,
          "close_time": 1763063999999,
          "quote_volume": 41451.53456,
          "trades": 269,
          "taker_buy_base": 99189.1,
          "taker_buy_quote": 16206.53114
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.1626,
          "high": 0.1635,
          "low": 0.1606,
          "close": 0.1619,
          "volume": 274946.7,
          "close_time": 1763067599999,
          "quote_volume": 44538.50391,
          "trades": 256,
          "taker_buy_base": 137936.2,
          "taker_buy_quote": 22353.89096
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.1628,
          "high": 0.1629,
          "low": 0.1609,
          "close": 0.1628,
          "volume": 129378.0,
          "close_time": 1763071199999,
          "quote_volume": 20951.95027,
          "trades": 163,
          "taker_buy_base": 47280.2,
          "taker_buy_quote": 7650.45562
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.1622,
          "high": 0.1657,
          "low": 0.162,
          "close": 0.1654,
          "volume": 161384.6,
          "close_time": 1763074799999,
          "quote_volume": 26412.99568,
          "trades": 124,
          "taker_buy_base": 67296.9,
          "taker_buy_quote": 11043.39766
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.1653,
          "high": 0.1675,
          "low": 0.1643,
          "close": 0.166,
          "volume": 116761.7,
          "close_time": 1763078399999,
          "quote_volume": 19438.19947,
          "trades": 238,
          "taker_buy_base": 57363.6,
          "taker_buy_quote": 9558.89991
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.166,
          "high": 0.1671,
          "low": 0.1643,
          "close": 0.1649,
          "volume": 168768.5,
          "close_time": 1763081999999,
          "quote_volume": 27914.6526,
          "trades": 280,
          "taker_buy_base": 60204.8,
          "taker_buy_quote": 9969.15606
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.1647,
          "high": 0.1655,
          "low": 0.1642,
          "close": 0.1646,
          "volume": 212900.4,
          "close_time": 1763085599999,
          "quote_volume": 35092.73341,
          "trades": 247,
          "taker_buy_base": 105056.6,
          "taker_buy_quote": 17329.09422
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.1646,
          "high": 0.1666,
          "low": 0.1646,
          "close": 0.1658,
          "volume": 112990.5,
          "close_time": 1763089199999,
          "quote_volume": 18727.83619,
          "trades": 189,
          "taker_buy_base": 76552.1,
          "taker_buy_quote": 12682.03745
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.1658,
          "high": 0.1658,
          "low": 0.1637,
          "close": 0.1646,
          "volume": 109515.6,
          "close_time": 1763092799999,
          "quote_volume": 18025.82639,
          "trades": 163,
          "taker_buy_base": 71417.0,
          "taker_buy_quote": 11751.86906
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.1644,
          "high": 0.1645,
          "low": 0.1586,
          "close": 0.1618,
          "volume": 434119.5,
          "close_time": 1763096399999,
          "quote_volume": 69828.99798,
          "trades": 635,
          "taker_buy_base": 201634.2,
          "taker_buy_quote": 32452.05718
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.1618,
          "high": 0.1648,
          "low": 0.1618,
          "close": 0.1644,
          "volume": 184171.9,
          "close_time": 1763099999999,
          "quote_volume": 30078.73461,
          "trades": 288,
          "taker_buy_base": 105803.2,
          "taker_buy_quote": 17292.69255
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.1645,
          "high": 0.1659,
          "low": 0.1613,
          "close": 0.1659,
          "volume": 171186.5,
          "close_time": 1763103599999,
          "quote_volume": 27963.17994,
          "trades": 293,
          "taker_buy_base": 81447.5,
          "taker_buy_quote": 13323.43588
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.1656,
          "high": 0.1663,
          "low": 0.1645,
          "close": 0.1652,
          "volume": 117856.0,
          "close_time": 1763107199999,
          "quote_volume": 19495.86995,
          "trades": 253,
          "taker_buy_base": 48684.5,
          "taker_buy_quote": 8055.16885
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.1652,
          "high": 0.1654,
          "low": 0.1634,
          "close": 0.1639,
          "volume": 193190.6,
          "close_time": 1763110799999,
          "quote_volume": 31682.00793,
          "trades": 204,
          "taker_buy_base": 94566.5,
          "taker_buy_quote": 15505.79209
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.1639,
          "high": 0.1644,
          "low": 0.1613,
          "close": 0.1616,
          "volume": 202745.5,
          "close_time": 1763114399999,
          "quote_volume": 32946.83648,
          "trades": 311,
          "taker_buy_base": 83231.7,
          "taker_buy_quote": 13533.11939
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.1616,
          "high": 0.1631,
          "low": 0.1612,
          "close": 0.1623,
          "volume": 611933.3,
          "close_time": 1763117999999,
          "quote_volume": 99292.55684,
          "trades": 367,
          "taker_buy_base": 170240.3,
          "taker_buy_quote": 27660.54097
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.1623,
          "high": 0.1624,
          "low": 0.1602,
          "close": 0.1611,
          "volume": 282035.3,
          "close_time": 1763121599999,
          "quote_volume": 45437.33689,
          "trades": 394,
          "taker_buy_base": 119719.0,
          "taker_buy_quote": 19318.13151
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.1609,
          "high": 0.1612,
          "low": 0.1577,
          "close": 0.1609,
          "volume": 699993.2,
          "close_time": 1763125199999,
          "quote_volume": 111661.22594,
          "trades": 878,
          "taker_buy_base": 225176.6,
          "taker_buy_quote": 35847.8893
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.1609,
          "high": 0.1618,
          "low": 0.1582,
          "close": 0.1597,
          "volume": 317727.4,
          "close_time": 1763128799999,
          "quote_volume": 50802.33086,
          "trades": 425,
          "taker_buy_base": 146746.4,
          "taker_buy_quote": 23481.83433
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.16,
          "high": 0.1632,
          "low": 0.1585,
          "close": 0.1618,
          "volume": 659530.8,
          "close_time": 1763132399999,
          "quote_volume": 106669.68356,
          "trades": 736,
          "taker_buy_base": 268418.3,
          "taker_buy_quote": 43346.67726
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.1618,
          "high": 0.1634,
          "low": 0.1602,
          "close": 0.1615,
          "volume": 390780.9,
          "close_time": 1763135999999,
          "quote_volume": 63261.85043,
          "trades": 480,
          "taker_buy_base": 203595.8,
          "taker_buy_quote": 32976.52244
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.1616,
          "high": 0.162,
          "low": 0.1596,
          "close": 0.1611,
          "volume": 427131.5,
          "close_time": 1763139599999,
          "quote_volume": 68752.58056,
          "trades": 435,
          "taker_buy_base": 243411.5,
          "taker_buy_quote": 39174.33574
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.1611,
          "high": 0.1611,
          "low": 0.1568,
          "close": 0.1571,
          "volume": 289441.7,
          "close_time": 1763143199999,
          "quote_volume": 46034.70957,
          "trades": 410,
          "taker_buy_base": 122504.5,
          "taker_buy_quote": 19500.5778
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.157,
          "high": 0.1578,
          "low": 0.1543,
          "close": 0.1553,
          "volume": 479019.7,
          "close_time": 1763146799999,
          "quote_volume": 74704.2068,
          "trades": 566,
          "taker_buy_base": 249868.0,
          "taker_buy_quote": 38988.09495
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.1553,
          "high": 0.1572,
          "low": 0.1545,
          "close": 0.1566,
          "volume": 626271.2,
          "close_time": 1763150399999,
          "quote_volume": 97598.03699,
          "trades": 498,
          "taker_buy_base": 254314.4,
          "taker_buy_quote": 39674.37076
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.1568,
          "high": 0.1569,
          "low": 0.1499,
          "close": 0.1504,
          "volume": 1085195.4,
          "close_time": 1763153999999,
          "quote_volume": 164423.87243,
          "trades": 897,
          "taker_buy_base": 605498.0,
          "taker_buy_quote": 91595.52521
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.1504,
          "high": 0.1525,
          "low": 0.1498,
          "close": 0.1522,
          "volume": 633923.8,
          "close_time": 1763157599999,
          "quote_volume": 95624.64017,
          "trades": 602,
          "taker_buy_base": 298853.3,
          "taker_buy_quote": 45094.18893
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.1521,
          "high": 0.1543,
          "low": 0.1512,
          "close": 0.1529,
          "volume": 311229.1,
          "close_time": 1763161199999,
          "quote_volume": 47478.95076,
          "trades": 236,
          "taker_buy_base": 168017.6,
          "taker_buy_quote": 25604.68874
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.1527,
          "high": 0.1528,
          "low": 0.1483,
          "close": 0.1517,
          "volume": 527762.3,
          "close_time": 1763164799999,
          "quote_volume": 79200.35943,
          "trades": 302,
          "taker_buy_base": 245731.6,
          "taker_buy_quote": 36943.41239
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.1515,
          "high": 0.154,
          "low": 0.1515,
          "close": 0.154,
          "volume": 82333.6,
          "close_time": 1763168399999,
          "quote_volume": 12600.41979,
          "trades": 128,
          "taker_buy_base": 47409.1,
          "taker_buy_quote": 7255.13814
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.1539,
          "high": 0.1551,
          "low": 0.1535,
          "close": 0.1548,
          "volume": 67423.3,
          "close_time": 1763171999999,
          "quote_volume": 10382.6039,
          "trades": 119,
          "taker_buy_base": 41589.5,
          "taker_buy_quote": 6402.21612
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.1543,
          "high": 0.1561,
          "low": 0.1541,
          "close": 0.1561,
          "volume": 38545.0,
          "close_time": 1763175599999,
          "quote_volume": 5965.25413,
          "trades": 93,
          "taker_buy_base": 28659.5,
          "taker_buy_quote": 4437.76836
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.156,
          "high": 0.1572,
          "low": 0.156,
          "close": 0.1567,
          "volume": 59775.6,
          "close_time": 1763179199999,
          "quote_volume": 9362.14037,
          "trades": 106,
          "taker_buy_base": 35626.0,
          "taker_buy_quote": 5579.80599
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.1569,
          "high": 0.1569,
          "low": 0.1553,
          "close": 0.1555,
          "volume": 51380.2,
          "close_time": 1763182799999,
          "quote_volume": 8023.70033,
          "trades": 92,
          "taker_buy_base": 25821.7,
          "taker_buy_quote": 4030.6337
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.1552,
          "high": 0.156,
          "low": 0.1546,
          "close": 0.156,
          "volume": 59413.1,
          "close_time": 1763186399999,
          "quote_volume": 9221.39968,
          "trades": 82,
          "taker_buy_base": 30321.8,
          "taker_buy_quote": 4707.23399
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.156,
          "high": 0.1571,
          "low": 0.1559,
          "close": 0.1565,
          "volume": 133725.3,
          "close_time": 1763189999999,
          "quote_volume": 20918.21891,
          "trades": 131,
          "taker_buy_base": 90656.9,
          "taker_buy_quote": 14186.99451
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.1563,
          "high": 0.1563,
          "low": 0.1548,
          "close": 0.155,
          "volume": 83312.0,
          "close_time": 1763193599999,
          "quote_volume": 12953.1754,
          "trades": 99,
          "taker_buy_base": 46122.3,
          "taker_buy_quote": 7174.35638
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.1551,
          "high": 0.1552,
          "low": 0.1518,
          "close": 0.1527,
          "volume": 179209.3,
          "close_time": 1763197199999,
          "quote_volume": 27442.07014,
          "trades": 247,
          "taker_buy_base": 68513.4,
          "taker_buy_quote": 10505.59058
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.1524,
          "high": 0.1545,
          "low": 0.1523,
          "close": 0.1534,
          "volume": 125104.8,
          "close_time": 1763200799999,
          "quote_volume": 19251.5449,
          "trades": 114,
          "taker_buy_base": 62775.9,
          "taker_buy_quote": 9662.71737
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.1533,
          "high": 0.1543,
          "low": 0.1532,
          "close": 0.1542,
          "volume": 73634.9,
          "close_time": 1763204399999,
          "quote_volume": 11311.83449,
          "trades": 71,
          "taker_buy_base": 37986.6,
          "taker_buy_quote": 5837.38758
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.1543,
          "high": 0.1544,
          "low": 0.1534,
          "close": 0.154,
          "volume": 66292.6,
          "close_time": 1763207999999,
          "quote_volume": 10212.20013,
          "trades": 82,
          "taker_buy_base": 42208.5,
          "taker_buy_quote": 6503.09777
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.154,
          "high": 0.1558,
          "low": 0.1536,
          "close": 0.1557,
          "volume": 44745.8,
          "close_time": 1763211599999,
          "quote_volume": 6934.33401,
          "trades": 98,
          "taker_buy_base": 23244.3,
          "taker_buy_quote": 3604.9987
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.1558,
          "high": 0.157,
          "low": 0.1556,
          "close": 0.1564,
          "volume": 124010.5,
          "close_time": 1763215199999,
          "quote_volume": 19373.95975,
          "trades": 207,
          "taker_buy_base": 88483.3,
          "taker_buy_quote": 13822.5528
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.1563,
          "high": 0.1566,
          "low": 0.1556,
          "close": 0.1561,
          "volume": 70398.4,
          "close_time": 1763218799999,
          "quote_volume": 11004.27695,
          "trades": 80,
          "taker_buy_base": 32219.4,
          "taker_buy_quote": 5037.12173
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.1562,
          "high": 0.1566,
          "low": 0.1556,
          "close": 0.1561,
          "volume": 77059.1,
          "close_time": 1763222399999,
          "quote_volume": 12042.00362,
          "trades": 55,
          "taker_buy_base": 37296.1,
          "taker_buy_quote": 5831.23267
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.1557,
          "high": 0.1561,
          "low": 0.1549,
          "close": 0.1559,
          "volume": 300953.9,
          "close_time": 1763225999999,
          "quote_volume": 46780.14876,
          "trades": 154,
          "taker_buy_base": 253099.1,
          "taker_buy_quote": 39330.8335
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.1562,
          "high": 0.1575,
          "low": 0.1556,
          "close": 0.1575,
          "volume": 130048.4,
          "close_time": 1763229599999,
          "quote_volume": 20336.3588,
          "trades": 119,
          "taker_buy_base": 63972.5,
          "taker_buy_quote": 10006.90508
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.1575,
          "high": 0.1578,
          "low": 0.1567,
          "close": 0.1568,
          "volume": 119187.7,
          "close_time": 1763233199999,
          "quote_volume": 18758.56119,
          "trades": 88,
          "taker_buy_base": 50998.2,
          "taker_buy_quote": 8027.28857
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.1568,
          "high": 0.1572,
          "low": 0.1563,
          "close": 0.1569,
          "volume": 121180.1,
          "close_time": 1763236799999,
          "quote_volume": 18982.00534,
          "trades": 84,
          "taker_buy_base": 73444.6,
          "taker_buy_quote": 11502.60036
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.157,
          "high": 0.1571,
          "low": 0.1556,
          "close": 0.1559,
          "volume": 34415.8,
          "close_time": 1763240399999,
          "quote_volume": 5384.02585,
          "trades": 77,
          "taker_buy_base": 23763.7,
          "taker_buy_quote": 3719.55544
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.1557,
          "high": 0.157,
          "low": 0.1543,
          "close": 0.1549,
          "volume": 129910.5,
          "close_time": 1763243999999,
          "quote_volume": 20207.3664,
          "trades": 127,
          "taker_buy_base": 49110.6,
          "taker_buy_quote": 7656.08406
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.1544,
          "high": 0.156,
          "low": 0.1544,
          "close": 0.156,
          "volume": 94008.7,
          "close_time": 1763247599999,
          "quote_volume": 14600.37113,
          "trades": 84,
          "taker_buy_base": 60151.4,
          "taker_buy_quote": 9340.97065
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.156,
          "high": 0.1563,
          "low": 0.1555,
          "close": 0.1556,
          "volume": 53403.6,
          "close_time": 1763251199999,
          "quote_volume": 8324.94993,
          "trades": 58,
          "taker_buy_base": 38030.3,
          "taker_buy_quote": 5929.2902
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.1558,
          "high": 0.1559,
          "low": 0.1537,
          "close": 0.1551,
          "volume": 62036.8,
          "close_time": 1763254799999,
          "quote_volume": 9606.17122,
          "trades": 88,
          "taker_buy_base": 45141.5,
          "taker_buy_quote": 7004.49354
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.1548,
          "high": 0.1551,
          "low": 0.1528,
          "close": 0.1547,
          "volume": 111114.7,
          "close_time": 1763258399999,
          "quote_volume": 17134.28164,
          "trades": 173,
          "taker_buy_base": 51142.0,
          "taker_buy_quote": 7891.37819
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.1546,
          "high": 0.157,
          "low": 0.1541,
          "close": 0.157,
          "volume": 186107.2,
          "close_time": 1763261999999,
          "quote_volume": 28912.96631,
          "trades": 222,
          "taker_buy_base": 75946.9,
          "taker_buy_quote": 11802.91993
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.1568,
          "high": 0.1578,
          "low": 0.1566,
          "close": 0.157,
          "volume": 165517.0,
          "close_time": 1763265599999,
          "quote_volume": 25978.25305,
          "trades": 153,
          "taker_buy_base": 63629.1,
          "taker_buy_quote": 9990.35202
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.1571,
          "high": 0.1572,
          "low": 0.1555,
          "close": 0.1557,
          "volume": 35580.8,
          "close_time": 1763269199999,
          "quote_volume": 5559.01291,
          "trades": 55,
          "taker_buy_base": 26861.9,
          "taker_buy_quote": 4195.566
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.1563,
          "high": 0.1572,
          "low": 0.1563,
          "close": 0.1563,
          "volume": 63129.5,
          "close_time": 1763272799999,
          "quote_volume": 9883.57705,
          "trades": 59,
          "taker_buy_base": 55367.9,
          "taker_buy_quote": 8667.68027
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.1563,
          "high": 0.1571,
          "low": 0.1563,
          "close": 0.1564,
          "volume": 34504.4,
          "close_time": 1763276399999,
          "quote_volume": 5406.54589,
          "trades": 56,
          "taker_buy_base": 17241.2,
          "taker_buy_quote": 2701.2193
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.1566,
          "high": 0.1579,
          "low": 0.1562,
          "close": 0.1579,
          "volume": 120037.9,
          "close_time": 1763279999999,
          "quote_volume": 18808.68056,
          "trades": 86,
          "taker_buy_base": 42360.9,
          "taker_buy_quote": 6645.78382
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.1578,
          "high": 0.1578,
          "low": 0.1564,
          "close": 0.1569,
          "volume": 21393.8,
          "close_time": 1763283599999,
          "quote_volume": 3355.58469,
          "trades": 46,
          "taker_buy_base": 11450.8,
          "taker_buy_quote": 1796.69145
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.1569,
          "high": 0.1574,
          "low": 0.1561,
          "close": 0.157,
          "volume": 249148.0,
          "close_time": 1763287199999,
          "quote_volume": 39037.48528,
          "trades": 177,
          "taker_buy_base": 171907.8,
          "taker_buy_quote": 26928.06661
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.1573,
          "high": 0.1573,
          "low": 0.1563,
          "close": 0.1563,
          "volume": 112799.4,
          "close_time": 1763290799999,
          "quote_volume": 17686.61453,
          "trades": 93,
          "taker_buy_base": 39703.6,
          "taker_buy_quote": 6224.86911
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.1563,
          "high": 0.1563,
          "low": 0.1534,
          "close": 0.1538,
          "volume": 87951.5,
          "close_time": 1763294399999,
          "quote_volume": 13633.72847,
          "trades": 138,
          "taker_buy_base": 40437.9,
          "taker_buy_quote": 6265.91505
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.1538,
          "high": 0.1549,
          "low": 0.153,
          "close": 0.1539,
          "volume": 393745.5,
          "close_time": 1763297999999,
          "quote_volume": 60641.0978,
          "trades": 243,
          "taker_buy_base": 91077.9,
          "taker_buy_quote": 14048.10002
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.1537,
          "high": 0.1541,
          "low": 0.1521,
          "close": 0.1527,
          "volume": 169473.1,
          "close_time": 1763301599999,
          "quote_volume": 25954.40002,
          "trades": 159,
          "taker_buy_base": 52749.1,
          "taker_buy_quote": 8080.65574
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.1526,
          "high": 0.1537,
          "low": 0.1524,
          "close": 0.1534,
          "volume": 87806.7,
          "close_time": 1763305199999,
          "quote_volume": 13447.46987,
          "trades": 95,
          "taker_buy_base": 59721.0,
          "taker_buy_quote": 9148.22266
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.153,
          "high": 0.1532,
          "low": 0.1496,
          "close": 0.1499,
          "volume": 339669.7,
          "close_time": 1763308799999,
          "quote_volume": 51408.5846,
          "trades": 290,
          "taker_buy_base": 112892.0,
          "taker_buy_quote": 17067.17381
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.1498,
          "high": 0.1513,
          "low": 0.1486,
          "close": 0.1491,
          "volume": 443169.3,
          "close_time": 1763312399999,
          "quote_volume": 66375.2292,
          "trades": 362,
          "taker_buy_base": 244009.4,
          "taker_buy_quote": 36554.52001
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.1491,
          "high": 0.1496,
          "low": 0.1473,
          "close": 0.1492,
          "volume": 305570.9,
          "close_time": 1763315999999,
          "quote_volume": 45383.16854,
          "trades": 278,
          "taker_buy_base": 135187.9,
          "taker_buy_quote": 20083.45223
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.149,
          "high": 0.1517,
          "low": 0.1478,
          "close": 0.1489,
          "volume": 365794.0,
          "close_time": 1763319599999,
          "quote_volume": 54775.98276,
          "trades": 292,
          "taker_buy_base": 178788.4,
          "taker_buy_quote": 26764.2263
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.1487,
          "high": 0.1506,
          "low": 0.1487,
          "close": 0.1489,
          "volume": 213856.9,
          "close_time": 1763323199999,
          "quote_volume": 31979.48043,
          "trades": 146,
          "taker_buy_base": 78647.7,
          "taker_buy_quote": 11757.95316
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.1488,
          "high": 0.1502,
          "low": 0.1487,
          "close": 0.1488,
          "volume": 93017.4,
          "close_time": 1763326799999,
          "quote_volume": 13894.28556,
          "trades": 99,
          "taker_buy_base": 54532.9,
          "taker_buy_quote": 8148.98879
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.1487,
          "high": 0.1489,
          "low": 0.1475,
          "close": 0.1486,
          "volume": 230057.9,
          "close_time": 1763330399999,
          "quote_volume": 34050.38996,
          "trades": 204,
          "taker_buy_base": 137262.2,
          "taker_buy_quote": 20321.59151
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.1488,
          "high": 0.1508,
          "low": 0.1474,
          "close": 0.1502,
          "volume": 234228.5,
          "close_time": 1763333999999,
          "quote_volume": 34864.9472,
          "trades": 245,
          "taker_buy_base": 128429.5,
          "taker_buy_quote": 19146.99983
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.15,
          "high": 0.1513,
          "low": 0.1471,
          "close": 0.15,
          "volume": 168194.2,
          "close_time": 1763337599999,
          "quote_volume": 25112.54211,
          "trades": 153,
          "taker_buy_base": 65618.6,
          "taker_buy_quote": 9822.89568
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.1499,
          "high": 0.1517,
          "low": 0.1482,
          "close": 0.1508,
          "volume": 56779.7,
          "close_time": 1763341199999,
          "quote_volume": 8531.48325,
          "trades": 122,
          "taker_buy_base": 46132.4,
          "taker_buy_quote": 6939.06033
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.1506,
          "high": 0.1509,
          "low": 0.1493,
          "close": 0.1494,
          "volume": 80612.9,
          "close_time": 1763344799999,
          "quote_volume": 12094.37189,
          "trades": 51,
          "taker_buy_base": 43924.3,
          "taker_buy_quote": 6595.57065
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.1494,
          "high": 0.1507,
          "low": 0.1492,
          "close": 0.1501,
          "volume": 405631.2,
          "close_time": 1763348399999,
          "quote_volume": 60947.00862,
          "trades": 153,
          "taker_buy_base": 316611.4,
          "taker_buy_quote": 47567.74378
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.15,
          "high": 0.1512,
          "low": 0.1499,
          "close": 0.1506,
          "volume": 93316.2,
          "close_time": 1763351999999,
          "quote_volume": 14064.80458,
          "trades": 93,
          "taker_buy_base": 50755.3,
          "taker_buy_quote": 7650.86261
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.1507,
          "high": 0.1513,
          "low": 0.15,
          "close": 0.15,
          "volume": 32896.7,
          "close_time": 1763355599999,
          "quote_volume": 4946.78148,
          "trades": 72,
          "taker_buy_base": 20579.3,
          "taker_buy_quote": 3095.56666
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.1501,
          "high": 0.1505,
          "low": 0.1496,
          "close": 0.1504,
          "volume": 54930.5,
          "close_time": 1763359199999,
          "quote_volume": 8241.28026,
          "trades": 69,
          "taker_buy_base": 25362.6,
          "taker_buy_quote": 3802.00079
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.1505,
          "high": 0.1513,
          "low": 0.1499,
          "close": 0.1511,
          "volume": 38007.6,
          "close_time": 1763362799999,
          "quote_volume": 5723.14699,
          "trades": 92,
          "taker_buy_base": 23865.0,
          "taker_buy_quote": 3591.98529
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.1515,
          "high": 0.1524,
          "low": 0.1514,
          "close": 0.1521,
          "volume": 151410.0,
          "close_time": 1763366399999,
          "quote_volume": 23021.79184,
          "trades": 215,
          "taker_buy_base": 90311.5,
          "taker_buy_quote": 13729.24454
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.1523,
          "high": 0.1525,
          "low": 0.1509,
          "close": 0.151,
          "volume": 167527.4,
          "close_time": 1763369999999,
          "quote_volume": 25445.80723,
          "trades": 147,
          "taker_buy_base": 100184.5,
          "taker_buy_quote": 15212.79926
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.1512,
          "high": 0.1516,
          "low": 0.1505,
          "close": 0.1513,
          "volume": 38104.5,
          "close_time": 1763373599999,
          "quote_volume": 5757.72454,
          "trades": 84,
          "taker_buy_base": 15517.9,
          "taker_buy_quote": 2345.68127
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.1512,
          "high": 0.1517,
          "low": 0.1508,
          "close": 0.1514,
          "volume": 77952.6,
          "close_time": 1763377199999,
          "quote_volume": 11806.04249,
          "trades": 108,
          "taker_buy_base": 49675.3,
          "taker_buy_quote": 7526.19155
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.1515,
          "high": 0.1527,
          "low": 0.1512,
          "close": 0.152,
          "volume": 60052.3,
          "close_time": 1763380799999,
          "quote_volume": 9123.61893,
          "trades": 106,
          "taker_buy_base": 34348.0,
          "taker_buy_quote": 5224.45816
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.1516,
          "high": 0.152,
          "low": 0.1512,
          "close": 0.1519,
          "volume": 98985.4,
          "close_time": 1763384399999,
          "quote_volume": 15010.58793,
          "trades": 212,
          "taker_buy_base": 45397.6,
          "taker_buy_quote": 6888.61033
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.1521,
          "high": 0.1521,
          "low": 0.1478,
          "close": 0.1492,
          "volume": 277651.3,
          "close_time": 1763387999999,
          "quote_volume": 41654.12963,
          "trades": 339,
          "taker_buy_base": 119072.6,
          "taker_buy_quote": 17859.32596
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.1489,
          "high": 0.1541,
          "low": 0.1483,
          "close": 0.151,
          "volume": 353553.5,
          "close_time": 1763391599999,
          "quote_volume": 53506.09105,
          "trades": 540,
          "taker_buy_base": 187109.3,
          "taker_buy_quote": 28226.37232
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.1512,
          "high": 0.1518,
          "low": 0.1479,
          "close": 0.1489,
          "volume": 541558.4,
          "close_time": 1763395199999,
          "quote_volume": 81275.40548,
          "trades": 502,
          "taker_buy_base": 209139.2,
          "taker_buy_quote": 31284.4321
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.1489,
          "high": 0.1504,
          "low": 0.1463,
          "close": 0.1502,
          "volume": 201319.7,
          "close_time": 1763398799999,
          "quote_volume": 29832.76493,
          "trades": 383,
          "taker_buy_base": 103207.4,
          "taker_buy_quote": 15306.94271
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.1502,
          "high": 0.1502,
          "low": 0.1457,
          "close": 0.1458,
          "volume": 152302.5,
          "close_time": 1763402399999,
          "quote_volume": 22522.29046,
          "trades": 280,
          "taker_buy_base": 77092.7,
          "taker_buy_quote": 11430.96772
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.1457,
          "high": 0.1467,
          "low": 0.1441,
          "close": 0.1449,
          "volume": 346056.8,
          "close_time": 1763405999999,
          "quote_volume": 50253.92355,
          "trades": 481,
          "taker_buy_base": 132153.8,
          "taker_buy_quote": 19198.24178
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.1448,
          "high": 0.1452,
          "low": 0.142,
          "close": 0.1426,
          "volume": 678549.6,
          "close_time": 1763409599999,
          "quote_volume": 96967.85329,
          "trades": 515,
          "taker_buy_base": 266943.6,
          "taker_buy_quote": 38183.18609
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.1426,
          "high": 0.1433,
          "low": 0.1404,
          "close": 0.1421,
          "volume": 580152.9,
          "close_time": 1763413199999,
          "quote_volume": 82297.65697,
          "trades": 547,
          "taker_buy_base": 252866.2,
          "taker_buy_quote": 35875.80242
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.1422,
          "high": 0.1435,
          "low": 0.1411,
          "close": 0.1422,
          "volume": 230634.5,
          "close_time": 1763416799999,
          "quote_volume": 32764.9001,
          "trades": 241,
          "taker_buy_base": 122827.2,
          "taker_buy_quote": 17460.04277
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.1422,
          "high": 0.144,
          "low": 0.1418,
          "close": 0.1437,
          "volume": 121204.6,
          "close_time": 1763420399999,
          "quote_volume": 17344.62998,
          "trades": 149,
          "taker_buy_base": 49231.2,
          "taker_buy_quote": 7046.1268
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.1436,
          "high": 0.1447,
          "low": 0.1434,
          "close": 0.1446,
          "volume": 177666.6,
          "close_time": 1763423999999,
          "quote_volume": 25563.77362,
          "trades": 167,
          "taker_buy_base": 99086.8,
          "taker_buy_quote": 14265.78165
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.1445,
          "high": 0.145,
          "low": 0.1416,
          "close": 0.145,
          "volume": 242996.4,
          "close_time": 1763427599999,
          "quote_volume": 34739.47971,
          "trades": 225,
          "taker_buy_base": 113528.6,
          "taker_buy_quote": 16298.90508
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.1448,
          "high": 0.1454,
          "low": 0.1442,
          "close": 0.1447,
          "volume": 128382.2,
          "close_time": 1763431199999,
          "quote_volume": 18588.09709,
          "trades": 168,
          "taker_buy_base": 94758.2,
          "taker_buy_quote": 13721.50401
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.1447,
          "high": 0.1468,
          "low": 0.1431,
          "close": 0.1452,
          "volume": 358587.0,
          "close_time": 1763434799999,
          "quote_volume": 52203.24472,
          "trades": 383,
          "taker_buy_base": 170666.4,
          "taker_buy_quote": 24861.95122
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.1452,
          "high": 0.1479,
          "low": 0.1439,
          "close": 0.1473,
          "volume": 413726.1,
          "close_time": 1763438399999,
          "quote_volume": 60311.74882,
          "trades": 309,
          "taker_buy_base": 311978.4,
          "taker_buy_quote": 45507.75384
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.1475,
          "high": 0.1479,
          "low": 0.145,
          "close": 0.1478,
          "volume": 204522.6,
          "close_time": 1763441999999,
          "quote_volume": 29965.55544,
          "trades": 267,
          "taker_buy_base": 101801.6,
          "taker_buy_quote": 14935.53265
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.1473,
          "high": 0.1489,
          "low": 0.1455,
          "close": 0.1456,
          "volume": 284148.4,
          "close_time": 1763445599999,
          "quote_volume": 41736.04185,
          "trades": 363,
          "taker_buy_base": 142268.5,
          "taker_buy_quote": 20928.70738
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.1457,
          "high": 0.1457,
          "low": 0.1435,
          "close": 0.1437,
          "volume": 209550.3,
          "close_time": 1763449199999,
          "quote_volume": 30282.1238,
          "trades": 334,
          "taker_buy_base": 61905.1,
          "taker_buy_quote": 8938.33378
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.1436,
          "high": 0.1454,
          "low": 0.1429,
          "close": 0.1447,
          "volume": 173555.9,
          "close_time": 1763452799999,
          "quote_volume": 25067.52595,
          "trades": 373,
          "taker_buy_base": 99787.5,
          "taker_buy_quote": 14409.27872
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.1448,
          "high": 0.1462,
          "low": 0.1444,
          "close": 0.1458,
          "volume": 159506.3,
          "close_time": 1763456399999,
          "quote_volume": 23170.18689,
          "trades": 347,
          "taker_buy_base": 81742.8,
          "taker_buy_quote": 11879.30863
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.1461,
          "high": 0.1463,
          "low": 0.1449,
          "close": 0.1459,
          "volume": 155370.0,
          "close_time": 1763459999999,
          "quote_volume": 22606.86398,
          "trades": 248,
          "taker_buy_base": 71067.6,
          "taker_buy_quote": 10338.77394
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.146,
          "high": 0.1469,
          "low": 0.1456,
          "close": 0.1469,
          "volume": 77143.2,
          "close_time": 1763463599999,
          "quote_volume": 11279.43778,
          "trades": 194,
          "taker_buy_base": 36858.2,
          "taker_buy_quote": 5392.01121
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.1467,
          "high": 0.1467,
          "low": 0.145,
          "close": 0.1453,
          "volume": 145910.2,
          "close_time": 1763467199999,
          "quote_volume": 21296.55615,
          "trades": 191,
          "taker_buy_base": 63818.4,
          "taker_buy_quote": 9314.87942
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.1455,
          "high": 0.1463,
          "low": 0.1445,
          "close": 0.1458,
          "volume": 140259.6,
          "close_time": 1763470799999,
          "quote_volume": 20394.09386,
          "trades": 243,
          "taker_buy_base": 63966.5,
          "taker_buy_quote": 9297.41607
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.1457,
          "high": 0.1457,
          "low": 0.1444,
          "close": 0.1451,
          "volume": 115385.0,
          "close_time": 1763474399999,
          "quote_volume": 16744.55343,
          "trades": 113,
          "taker_buy_base": 44620.8,
          "taker_buy_quote": 6477.379
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.1452,
          "high": 0.1473,
          "low": 0.1448,
          "close": 0.1452,
          "volume": 273105.0,
          "close_time": 1763477999999,
          "quote_volume": 39865.3149,
          "trades": 266,
          "taker_buy_base": 152011.2,
          "taker_buy_quote": 22182.61329
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.145,
          "high": 0.1486,
          "low": 0.1442,
          "close": 0.1474,
          "volume": 321012.9,
          "close_time": 1763481599999,
          "quote_volume": 47182.38109,
          "trades": 422,
          "taker_buy_base": 184643.3,
          "taker_buy_quote": 27148.59763
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.1475,
          "high": 0.1532,
          "low": 0.1475,
          "close": 0.1518,
          "volume": 2056012.9,
          "close_time": 1763485199999,
          "quote_volume": 308041.8131,
          "trades": 1269,
          "taker_buy_base": 1308743.4,
          "taker_buy_quote": 195957.97484
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.1518,
          "high": 0.153,
          "low": 0.1501,
          "close": 0.1514,
          "volume": 640865.6,
          "close_time": 1763488799999,
          "quote_volume": 97081.23619,
          "trades": 398,
          "taker_buy_base": 345022.7,
          "taker_buy_quote": 52275.54805
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.1516,
          "high": 0.1526,
          "low": 0.1516,
          "close": 0.152,
          "volume": 300861.6,
          "close_time": 1763492399999,
          "quote_volume": 45738.49663,
          "trades": 244,
          "taker_buy_base": 103534.3,
          "taker_buy_quote": 15742.2631
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.152,
          "high": 0.1526,
          "low": 0.1499,
          "close": 0.1507,
          "volume": 657793.6,
          "close_time": 1763495999999,
          "quote_volume": 99183.2692,
          "trades": 403,
          "taker_buy_base": 164502.5,
          "taker_buy_quote": 24903.49244
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.1507,
          "high": 0.151,
          "low": 0.1501,
          "close": 0.1502,
          "volume": 137297.1,
          "close_time": 1763499599999,
          "quote_volume": 20664.90298,
          "trades": 208,
          "taker_buy_base": 67658.6,
          "taker_buy_quote": 10185.33292
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.15,
          "high": 0.1506,
          "low": 0.1486,
          "close": 0.1486,
          "volume": 264387.0,
          "close_time": 1763503199999,
          "quote_volume": 39476.54316,
          "trades": 257,
          "taker_buy_base": 112886.3,
          "taker_buy_quote": 16878.77621
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.1486,
          "high": 0.1508,
          "low": 0.1486,
          "close": 0.1501,
          "volume": 65679.0,
          "close_time": 1763506799999,
          "quote_volume": 9839.25346,
          "trades": 163,
          "taker_buy_base": 28624.1,
          "taker_buy_quote": 4289.67244
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.1499,
          "high": 0.1501,
          "low": 0.1489,
          "close": 0.1493,
          "volume": 82027.9,
          "close_time": 1763510399999,
          "quote_volume": 12253.1936,
          "trades": 99,
          "taker_buy_base": 36311.0,
          "taker_buy_quote": 5422.12785
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.1492,
          "high": 0.1494,
          "low": 0.1476,
          "close": 0.1491,
          "volume": 113619.8,
          "close_time": 1763513999999,
          "quote_volume": 16890.64478,
          "trades": 170,
          "taker_buy_base": 50399.6,
          "taker_buy_quote": 7495.38393
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.149,
          "high": 0.1499,
          "low": 0.1485,
          "close": 0.1492,
          "volume": 129357.1,
          "close_time": 1763517599999,
          "quote_volume": 19281.98698,
          "trades": 135,
          "taker_buy_base": 64034.7,
          "taker_buy_quote": 9550.90988
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.1496,
          "high": 0.1504,
          "low": 0.149,
          "close": 0.1496,
          "volume": 64627.6,
          "close_time": 1763521199999,
          "quote_volume": 9680.61754,
          "trades": 114,
          "taker_buy_base": 35062.0,
          "taker_buy_quote": 5254.70507
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.1494,
          "high": 0.1496,
          "low": 0.1476,
          "close": 0.1478,
          "volume": 61386.6,
          "close_time": 1763524799999,
          "quote_volume": 9118.44272,
          "trades": 84,
          "taker_buy_base": 35063.6,
          "taker_buy_quote": 5209.19454
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.1478,
          "high": 0.1482,
          "low": 0.1466,
          "close": 0.1466,
          "volume": 185065.4,
          "close_time": 1763528399999,
          "quote_volume": 27289.48165,
          "trades": 194,
          "taker_buy_base": 33312.4,
          "taker_buy_quote": 4917.78649
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.1467,
          "high": 0.1469,
          "low": 0.1437,
          "close": 0.1446,
          "volume": 251179.9,
          "close_time": 1763531999999,
          "quote_volume": 36486.46838,
          "trades": 316,
          "taker_buy_base": 174319.6,
          "taker_buy_quote": 25327.91381
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.1444,
          "high": 0.146,
          "low": 0.1443,
          "close": 0.146,
          "volume": 86053.0,
          "close_time": 1763535599999,
          "quote_volume": 12517.85429,
          "trades": 189,
          "taker_buy_base": 32733.3,
          "taker_buy_quote": 4760.13877
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.1459,
          "high": 0.1477,
          "low": 0.1459,
          "close": 0.1474,
          "volume": 70640.3,
          "close_time": 1763539199999,
          "quote_volume": 10381.30777,
          "trades": 113,
          "taker_buy_base": 51230.6,
          "taker_buy_quote": 7534.51233
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.1473,
          "high": 0.148,
          "low": 0.1468,
          "close": 0.1469,
          "volume": 103190.9,
          "close_time": 1763542799999,
          "quote_volume": 15198.54068,
          "trades": 227,
          "taker_buy_base": 53370.7,
          "taker_buy_quote": 7862.62124
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.1469,
          "high": 0.1476,
          "low": 0.1464,
          "close": 0.1474,
          "volume": 67830.9,
          "close_time": 1763546399999,
          "quote_volume": 9962.54871,
          "trades": 139,
          "taker_buy_base": 25951.3,
          "taker_buy_quote": 3808.43459
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.1475,
          "high": 0.1481,
          "low": 0.1466,
          "close": 0.1467,
          "volume": 82007.2,
          "close_time": 1763549999999,
          "quote_volume": 12066.297,
          "trades": 156,
          "taker_buy_base": 37658.1,
          "taker_buy_quote": 5540.4014
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.1466,
          "high": 0.1474,
          "low": 0.1465,
          "close": 0.1466,
          "volume": 40776.3,
          "close_time": 1763553599999,
          "quote_volume": 5992.76276,
          "trades": 95,
          "taker_buy_base": 21167.1,
          "taker_buy_quote": 3112.06688
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.1467,
          "high": 0.1476,
          "low": 0.1462,
          "close": 0.1472,
          "volume": 281072.8,
          "close_time": 1763557199999,
          "quote_volume": 41373.75802,
          "trades": 216,
          "taker_buy_base": 194398.3,
          "taker_buy_quote": 28622.30951
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.1472,
          "high": 0.1474,
          "low": 0.1455,
          "close": 0.146,
          "volume": 130942.2,
          "close_time": 1763560799999,
          "quote_volume": 19192.95133,
          "trades": 154,
          "taker_buy_base": 37826.2,
          "taker_buy_quote": 5550.6182
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.1461,
          "high": 0.1467,
          "low": 0.1445,
          "close": 0.1459,
          "volume": 129523.4,
          "close_time": 1763564399999,
          "quote_volume": 18865.32884,
          "trades": 178,
          "taker_buy_base": 56466.9,
          "taker_buy_quote": 8214.37125
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.1462,
          "high": 0.1481,
          "low": 0.1433,
          "close": 0.1436,
          "volume": 339365.2,
          "close_time": 1763567999999,
          "quote_volume": 49412.48201,
          "trades": 421,
          "taker_buy_base": 149282.2,
          "taker_buy_quote": 21707.96192
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.1436,
          "high": 0.1444,
          "low": 0.1415,
          "close": 0.142,
          "volume": 298142.0,
          "close_time": 1763571599999,
          "quote_volume": 42554.48585,
          "trades": 339,
          "taker_buy_base": 116540.3,
          "taker_buy_quote": 16636.41162
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.1419,
          "high": 0.1425,
          "low": 0.1393,
          "close": 0.1409,
          "volume": 553395.3,
          "close_time": 1763575199999,
          "quote_volume": 77498.70392,
          "trades": 506,
          "taker_buy_base": 126549.6,
          "taker_buy_quote": 17783.49941
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.1409,
          "high": 0.1414,
          "low": 0.1385,
          "close": 0.1397,
          "volume": 306208.0,
          "close_time": 1763578799999,
          "quote_volume": 42788.78538,
          "trades": 380,
          "taker_buy_base": 157801.9,
          "taker_buy_quote": 22111.53001
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.1396,
          "high": 0.1403,
          "low": 0.1386,
          "close": 0.1394,
          "volume": 250715.1,
          "close_time": 1763582399999,
          "quote_volume": 34924.13676,
          "trades": 298,
          "taker_buy_base": 161873.4,
          "taker_buy_quote": 22556.7389
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.1395,
          "high": 0.142,
          "low": 0.1389,
          "close": 0.1417,
          "volume": 311826.7,
          "close_time": 1763585999999,
          "quote_volume": 43735.98682,
          "trades": 295,
          "taker_buy_base": 186813.0,
          "taker_buy_quote": 26198.84812
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.1418,
          "high": 0.1451,
          "low": 0.1413,
          "close": 0.1448,
          "volume": 351488.1,
          "close_time": 1763589599999,
          "quote_volume": 50482.89422,
          "trades": 376,
          "taker_buy_base": 183756.6,
          "taker_buy_quote": 26427.91225
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.1449,
          "high": 0.145,
          "low": 0.1432,
          "close": 0.144,
          "volume": 69992.1,
          "close_time": 1763593199999,
          "quote_volume": 10074.91381,
          "trades": 117,
          "taker_buy_base": 38539.2,
          "taker_buy_quote": 5549.9093
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.1442,
          "high": 0.1459,
          "low": 0.1442,
          "close": 0.1453,
          "volume": 183336.2,
          "close_time": 1763596799999,
          "quote_volume": 26619.4275,
          "trades": 198,
          "taker_buy_base": 77470.6,
          "taker_buy_quote": 11260.00679
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.1451,
          "high": 0.1463,
          "low": 0.1447,
          "close": 0.1447,
          "volume": 169352.9,
          "close_time": 1763600399999,
          "quote_volume": 24580.6776,
          "trades": 179,
          "taker_buy_base": 49896.2,
          "taker_buy_quote": 7240.84745
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.1448,
          "high": 0.1458,
          "low": 0.1448,
          "close": 0.1455,
          "volume": 67343.9,
          "close_time": 1763603999999,
          "quote_volume": 9791.57944,
          "trades": 81,
          "taker_buy_base": 35454.1,
          "taker_buy_quote": 5155.93657
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.1456,
          "high": 0.1465,
          "low": 0.1455,
          "close": 0.1463,
          "volume": 117640.9,
          "close_time": 1763607599999,
          "quote_volume": 17152.06171,
          "trades": 167,
          "taker_buy_base": 61434.3,
          "taker_buy_quote": 8958.92051
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.1462,
          "high": 0.1468,
          "low": 0.1459,
          "close": 0.1465,
          "volume": 87582.5,
          "close_time": 1763611199999,
          "quote_volume": 12822.88216,
          "trades": 116,
          "taker_buy_base": 45881.4,
          "taker_buy_quote": 6719.63348
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.1467,
          "high": 0.1482,
          "low": 0.1467,
          "close": 0.1482,
          "volume": 93077.9,
          "close_time": 1763614799999,
          "quote_volume": 13689.24049,
          "trades": 199,
          "taker_buy_base": 43321.7,
          "taker_buy_quote": 6376.09019
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.1481,
          "high": 0.1486,
          "low": 0.1473,
          "close": 0.1481,
          "volume": 148387.1,
          "close_time": 1763618399999,
          "quote_volume": 21964.02036,
          "trades": 231,
          "taker_buy_base": 85697.8,
          "taker_buy_quote": 12683.48306
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.1482,
          "high": 0.1485,
          "low": 0.1471,
          "close": 0.1479,
          "volume": 151390.1,
          "close_time": 1763621999999,
          "quote_volume": 22378.86215,
          "trades": 212,
          "taker_buy_base": 52470.2,
          "taker_buy_quote": 7757.20054
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.148,
          "high": 0.1493,
          "low": 0.148,
          "close": 0.1492,
          "volume": 157866.8,
          "close_time": 1763625599999,
          "quote_volume": 23457.48131,
          "trades": 217,
          "taker_buy_base": 79697.2,
          "taker_buy_quote": 11835.96051
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.1493,
          "high": 0.1494,
          "low": 0.1486,
          "close": 0.1492,
          "volume": 119739.3,
          "close_time": 1763629199999,
          "quote_volume": 17834.83197,
          "trades": 170,
          "taker_buy_base": 46887.4,
          "taker_buy_quote": 6984.80422
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.1492,
          "high": 0.1493,
          "low": 0.1479,
          "close": 0.1486,
          "volume": 116953.3,
          "close_time": 1763632799999,
          "quote_volume": 17388.74893,
          "trades": 175,
          "taker_buy_base": 35940.6,
          "taker_buy_quote": 5346.85927
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.1486,
          "high": 0.1486,
          "low": 0.1474,
          "close": 0.148,
          "volume": 162591.7,
          "close_time": 1763636399999,
          "quote_volume": 24046.623,
          "trades": 171,
          "taker_buy_base": 86818.3,
          "taker_buy_quote": 12844.40863
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.1479,
          "high": 0.1492,
          "low": 0.1475,
          "close": 0.1492,
          "volume": 65478.2,
          "close_time": 1763639999999,
          "quote_volume": 9715.23145,
          "trades": 124,
          "taker_buy_base": 35869.7,
          "taker_buy_quote": 5326.43725
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.1489,
          "high": 0.1517,
          "low": 0.1488,
          "close": 0.1516,
          "volume": 198942.8,
          "close_time": 1763643599999,
          "quote_volume": 29851.63246,
          "trades": 336,
          "taker_buy_base": 102923.1,
          "taker_buy_quote": 15455.99869
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.1518,
          "high": 0.1525,
          "low": 0.1505,
          "close": 0.1505,
          "volume": 412333.3,
          "close_time": 1763647199999,
          "quote_volume": 62370.37522,
          "trades": 366,
          "taker_buy_base": 199524.2,
          "taker_buy_quote": 30208.51313
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.1506,
          "high": 0.1522,
          "low": 0.1486,
          "close": 0.1515,
          "volume": 232283.2,
          "close_time": 1763650799999,
          "quote_volume": 34960.15139,
          "trades": 378,
          "taker_buy_base": 99212.0,
          "taker_buy_quote": 14928.7951
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.1514,
          "high": 0.1514,
          "low": 0.1487,
          "close": 0.1488,
          "volume": 322425.5,
          "close_time": 1763654399999,
          "quote_volume": 48372.75391,
          "trades": 330,
          "taker_buy_base": 163362.5,
          "taker_buy_quote": 24524.32626
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.149,
          "high": 0.1494,
          "low": 0.1422,
          "close": 0.1428,
          "volume": 815924.0,
          "close_time": 1763657999999,
          "quote_volume": 118575.69964,
          "trades": 909,
          "taker_buy_base": 359872.8,
          "taker_buy_quote": 52244.88396
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.1427,
          "high": 0.1434,
          "low": 0.1403,
          "close": 0.1412,
          "volume": 594155.5,
          "close_time": 1763661599999,
          "quote_volume": 84232.03973,
          "trades": 619,
          "taker_buy_base": 317276.2,
          "taker_buy_quote": 45024.52324
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.1411,
          "high": 0.1421,
          "low": 0.1395,
          "close": 0.14,
          "volume": 376778.7,
          "close_time": 1763665199999,
          "quote_volume": 53016.21351,
          "trades": 411,
          "taker_buy_base": 180220.0,
          "taker_buy_quote": 25427.43753
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.1398,
          "high": 0.1418,
          "low": 0.1384,
          "close": 0.1416,
          "volume": 547743.4,
          "close_time": 1763668799999,
          "quote_volume": 76489.38778,
          "trades": 435,
          "taker_buy_base": 223919.4,
          "taker_buy_quote": 31284.84
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.1413,
          "high": 0.1416,
          "low": 0.14,
          "close": 0.1409,
          "volume": 194574.9,
          "close_time": 1763672399999,
          "quote_volume": 27376.0324,
          "trades": 267,
          "taker_buy_base": 87994.9,
          "taker_buy_quote": 12380.21894
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.1409,
          "high": 0.1433,
          "low": 0.1408,
          "close": 0.1431,
          "volume": 158978.8,
          "close_time": 1763675999999,
          "quote_volume": 22624.29698,
          "trades": 267,
          "taker_buy_base": 84839.3,
          "taker_buy_quote": 12086.92129
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.1429,
          "high": 0.1451,
          "low": 0.1429,
          "close": 0.1439,
          "volume": 129447.3,
          "close_time": 1763679599999,
          "quote_volume": 18655.19583,
          "trades": 133,
          "taker_buy_base": 75004.6,
          "taker_buy_quote": 10810.46337
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.1436,
          "high": 0.1436,
          "low": 0.1398,
          "close": 0.1399,
          "volume": 91816.3,
          "close_time": 1763683199999,
          "quote_volume": 12959.84846,
          "trades": 170,
          "taker_buy_base": 37394.2,
          "taker_buy_quote": 5271.32119
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.14,
          "high": 0.1422,
          "low": 0.14,
          "close": 0.1419,
          "volume": 762072.8,
          "close_time": 1763686799999,
          "quote_volume": 107803.14102,
          "trades": 359,
          "taker_buy_base": 410326.3,
          "taker_buy_quote": 58116.74249
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.1419,
          "high": 0.1427,
          "low": 0.1407,
          "close": 0.1421,
          "volume": 116129.7,
          "close_time": 1763690399999,
          "quote_volume": 16484.30259,
          "trades": 162,
          "taker_buy_base": 54445.4,
          "taker_buy_quote": 7726.0743
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.1418,
          "high": 0.1418,
          "low": 0.1384,
          "close": 0.1388,
          "volume": 172842.1,
          "close_time": 1763693999999,
          "quote_volume": 24301.9122,
          "trades": 207,
          "taker_buy_base": 71424.3,
          "taker_buy_quote": 10021.60035
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.1389,
          "high": 0.1412,
          "low": 0.1389,
          "close": 0.1401,
          "volume": 149651.1,
          "close_time": 1763697599999,
          "quote_volume": 21049.61175,
          "trades": 128,
          "taker_buy_base": 63801.5,
          "taker_buy_quote": 8969.74959
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.1402,
          "high": 0.1406,
          "low": 0.1383,
          "close": 0.1405,
          "volume": 185438.6,
          "close_time": 1763701199999,
          "quote_volume": 25865.91601,
          "trades": 217,
          "taker_buy_base": 94997.1,
          "taker_buy_quote": 13238.46181
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.1405,
          "high": 0.1407,
          "low": 0.1388,
          "close": 0.139,
          "volume": 118907.7,
          "close_time": 1763704799999,
          "quote_volume": 16640.02223,
          "trades": 155,
          "taker_buy_base": 78759.9,
          "taker_buy_quote": 11024.16913
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.1391,
          "high": 0.14,
          "low": 0.1387,
          "close": 0.1393,
          "volume": 245502.8,
          "close_time": 1763708399999,
          "quote_volume": 34206.16363,
          "trades": 199,
          "taker_buy_base": 114130.5,
          "taker_buy_quote": 15916.38231
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.1395,
          "high": 0.1398,
          "low": 0.1275,
          "close": 0.1339,
          "volume": 1672391.2,
          "close_time": 1763711999999,
          "quote_volume": 222759.82344,
          "trades": 1352,
          "taker_buy_base": 813129.8,
          "taker_buy_quote": 108146.62704
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.1338,
          "high": 0.1356,
          "low": 0.1331,
          "close": 0.1337,
          "volume": 361171.7,
          "close_time": 1763715599999,
          "quote_volume": 48573.34111,
          "trades": 329,
          "taker_buy_base": 226363.9,
          "taker_buy_quote": 30466.50877
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.1338,
          "high": 0.1346,
          "low": 0.1321,
          "close": 0.1324,
          "volume": 251037.8,
          "close_time": 1763719199999,
          "quote_volume": 33418.40354,
          "trades": 367,
          "taker_buy_base": 113731.8,
          "taker_buy_quote": 15158.51769
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.1323,
          "high": 0.1337,
          "low": 0.1314,
          "close": 0.1323,
          "volume": 274773.4,
          "close_time": 1763722799999,
          "quote_volume": 36451.24352,
          "trades": 373,
          "taker_buy_base": 123917.2,
          "taker_buy_quote": 16464.80662
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.1322,
          "high": 0.1335,
          "low": 0.1309,
          "close": 0.1311,
          "volume": 296598.3,
          "close_time": 1763726399999,
          "quote_volume": 39168.61408,
          "trades": 348,
          "taker_buy_base": 112904.2,
          "taker_buy_quote": 14930.95426
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.1311,
          "high": 0.1333,
          "low": 0.1279,
          "close": 0.1321,
          "volume": 990857.2,
          "close_time": 1763729999999,
          "quote_volume": 129827.31389,
          "trades": 919,
          "taker_buy_base": 510887.3,
          "taker_buy_quote": 66954.74847
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.1322,
          "high": 0.1341,
          "low": 0.1318,
          "close": 0.133,
          "volume": 443218.5,
          "close_time": 1763733599999,
          "quote_volume": 58971.98997,
          "trades": 397,
          "taker_buy_base": 274380.2,
          "taker_buy_quote": 36491.23509
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.1329,
          "high": 0.1356,
          "low": 0.1321,
          "close": 0.1348,
          "volume": 324905.3,
          "close_time": 1763737199999,
          "quote_volume": 43581.05215,
          "trades": 416,
          "taker_buy_base": 144947.7,
          "taker_buy_quote": 19472.33983
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.1348,
          "high": 0.1348,
          "low": 0.1314,
          "close": 0.1318,
          "volume": 415438.4,
          "close_time": 1763740799999,
          "quote_volume": 55138.70561,
          "trades": 422,
          "taker_buy_base": 187864.1,
          "taker_buy_quote": 24931.97579
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.132,
          "high": 0.1349,
          "low": 0.1301,
          "close": 0.1349,
          "volume": 344023.9,
          "close_time": 1763744399999,
          "quote_volume": 45384.61512,
          "trades": 487,
          "taker_buy_base": 187628.6,
          "taker_buy_quote": 24761.47675
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.1349,
          "high": 0.1361,
          "low": 0.1346,
          "close": 0.1349,
          "volume": 261297.1,
          "close_time": 1763747999999,
          "quote_volume": 35416.83407,
          "trades": 373,
          "taker_buy_base": 141531.0,
          "taker_buy_quote": 19193.07902
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.135,
          "high": 0.1359,
          "low": 0.1321,
          "close": 0.1349,
          "volume": 223740.9,
          "close_time": 1763751599999,
          "quote_volume": 29992.05067,
          "trades": 302,
          "taker_buy_base": 113549.5,
          "taker_buy_quote": 15233.99526
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.1349,
          "high": 0.1354,
          "low": 0.1331,
          "close": 0.1332,
          "volume": 164908.1,
          "close_time": 1763755199999,
          "quote_volume": 22180.7895,
          "trades": 177,
          "taker_buy_base": 75793.5,
          "taker_buy_quote": 10215.4108
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.1333,
          "high": 0.1333,
          "low": 0.131,
          "close": 0.1319,
          "volume": 191098.9,
          "close_time": 1763758799999,
          "quote_volume": 25211.35853,
          "trades": 277,
          "taker_buy_base": 139822.7,
          "taker_buy_quote": 18433.94291
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.1319,
          "high": 0.1338,
          "low": 0.1311,
          "close": 0.1331,
          "volume": 607097.3,
          "close_time": 1763762399999,
          "quote_volume": 80201.94388,
          "trades": 310,
          "taker_buy_base": 255515.9,
          "taker_buy_quote": 33895.88179
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.1333,
          "high": 0.1337,
          "low": 0.1298,
          "close": 0.13,
          "volume": 598881.8,
          "close_time": 1763765999999,
          "quote_volume": 78994.31938,
          "trades": 562,
          "taker_buy_base": 128228.9,
          "taker_buy_quote": 16854.38465
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.1299,
          "high": 0.1332,
          "low": 0.1292,
          "close": 0.1324,
          "volume": 507382.4,
          "close_time": 1763769599999,
          "quote_volume": 66954.72567,
          "trades": 440,
          "taker_buy_base": 297964.5,
          "taker_buy_quote": 39407.22866
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.1324,
          "high": 0.133,
          "low": 0.1318,
          "close": 0.1327,
          "volume": 149856.4,
          "close_time": 1763773199999,
          "quote_volume": 19835.44356,
          "trades": 187,
          "taker_buy_base": 100821.4,
          "taker_buy_quote": 13339.08887
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.1327,
          "high": 0.1337,
          "low": 0.1325,
          "close": 0.1334,
          "volume": 247406.4,
          "close_time": 1763776799999,
          "quote_volume": 32838.95459,
          "trades": 207,
          "taker_buy_base": 53307.4,
          "taker_buy_quote": 7090.59176
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.1335,
          "high": 0.1337,
          "low": 0.1325,
          "close": 0.1333,
          "volume": 68448.0,
          "close_time": 1763780399999,
          "quote_volume": 9099.13843,
          "trades": 124,
          "taker_buy_base": 54164.6,
          "taker_buy_quote": 7198.81417
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.1333,
          "high": 0.1337,
          "low": 0.1326,
          "close": 0.133,
          "volume": 111566.9,
          "close_time": 1763783999999,
          "quote_volume": 14838.10566,
          "trades": 128,
          "taker_buy_base": 70520.5,
          "taker_buy_quote": 9381.88339
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.1331,
          "high": 0.1331,
          "low": 0.1305,
          "close": 0.1321,
          "volume": 102677.4,
          "close_time": 1763787599999,
          "quote_volume": 13497.7649,
          "trades": 197,
          "taker_buy_base": 59625.0,
          "taker_buy_quote": 7836.31796
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.1322,
          "high": 0.1324,
          "low": 0.1304,
          "close": 0.1314,
          "volume": 299560.4,
          "close_time": 1763791199999,
          "quote_volume": 39187.56733,
          "trades": 263,
          "taker_buy_base": 39771.1,
          "taker_buy_quote": 5209.5663
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.1316,
          "high": 0.1333,
          "low": 0.1307,
          "close": 0.133,
          "volume": 354796.3,
          "close_time": 1763794799999,
          "quote_volume": 46722.76444,
          "trades": 319,
          "taker_buy_base": 283765.6,
          "taker_buy_quote": 37362.108
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.1329,
          "high": 0.1335,
          "low": 0.1322,
          "close": 0.1324,
          "volume": 192481.8,
          "close_time": 1763798399999,
          "quote_volume": 25533.07894,
          "trades": 185,
          "taker_buy_base": 104156.0,
          "taker_buy_quote": 13804.12439
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.1324,
          "high": 0.1325,
          "low": 0.13,
          "close": 0.1301,
          "volume": 128459.3,
          "close_time": 1763801999999,
          "quote_volume": 16780.68279,
          "trades": 237,
          "taker_buy_base": 95098.0,
          "taker_buy_quote": 12414.37946
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.1304,
          "high": 0.1318,
          "low": 0.1297,
          "close": 0.131,
          "volume": 114027.6,
          "close_time": 1763805599999,
          "quote_volume": 14907.45819,
          "trades": 168,
          "taker_buy_base": 32253.4,
          "taker_buy_quote": 4211.30015
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.1311,
          "high": 0.1317,
          "low": 0.1299,
          "close": 0.1305,
          "volume": 85380.2,
          "close_time": 1763809199999,
          "quote_volume": 11158.78483,
          "trades": 116,
          "taker_buy_base": 41865.8,
          "taker_buy_quote": 5474.46173
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.1306,
          "high": 0.132,
          "low": 0.13,
          "close": 0.1312,
          "volume": 85533.3,
          "close_time": 1763812799999,
          "quote_volume": 11218.87451,
          "trades": 130,
          "taker_buy_base": 42325.6,
          "taker_buy_quote": 5553.52997
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.1311,
          "high": 0.1312,
          "low": 0.1297,
          "close": 0.1303,
          "volume": 90808.4,
          "close_time": 1763816399999,
          "quote_volume": 11836.71694,
          "trades": 116,
          "taker_buy_base": 51476.7,
          "taker_buy_quote": 6713.12476
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.1303,
          "high": 0.1308,
          "low": 0.1293,
          "close": 0.1308,
          "volume": 378044.1,
          "close_time": 1763819999999,
          "quote_volume": 49263.15017,
          "trades": 210,
          "taker_buy_base": 94609.3,
          "taker_buy_quote": 12324.37398
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.1308,
          "high": 0.133,
          "low": 0.1308,
          "close": 0.1328,
          "volume": 403093.1,
          "close_time": 1763823599999,
          "quote_volume": 53158.08334,
          "trades": 230,
          "taker_buy_base": 263722.5,
          "taker_buy_quote": 34762.7322
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.1329,
          "high": 0.1333,
          "low": 0.1312,
          "close": 0.132,
          "volume": 118119.1,
          "close_time": 1763827199999,
          "quote_volume": 15618.7816,
          "trades": 176,
          "taker_buy_base": 36122.5,
          "taker_buy_quote": 4775.18684
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.1319,
          "high": 0.1332,
          "low": 0.1318,
          "close": 0.1332,
          "volume": 157099.7,
          "close_time": 1763830799999,
          "quote_volume": 20821.67159,
          "trades": 165,
          "taker_buy_base": 113166.7,
          "taker_buy_quote": 14997.89133
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.133,
          "high": 0.1331,
          "low": 0.1321,
          "close": 0.1323,
          "volume": 135569.6,
          "close_time": 1763834399999,
          "quote_volume": 17981.92274,
          "trades": 148,
          "taker_buy_base": 78797.2,
          "taker_buy_quote": 10450.64474
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.1321,
          "high": 0.133,
          "low": 0.1318,
          "close": 0.1327,
          "volume": 146620.9,
          "close_time": 1763837999999,
          "quote_volume": 19428.92954,
          "trades": 166,
          "taker_buy_base": 96978.3,
          "taker_buy_quote": 12853.48502
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.1328,
          "high": 0.1332,
          "low": 0.132,
          "close": 0.1328,
          "volume": 162526.3,
          "close_time": 1763841599999,
          "quote_volume": 21553.7987,
          "trades": 167,
          "taker_buy_base": 62326.3,
          "taker_buy_quote": 8271.89013
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.133,
          "high": 0.134,
          "low": 0.1318,
          "close": 0.1322,
          "volume": 154604.9,
          "close_time": 1763845199999,
          "quote_volume": 20574.58096,
          "trades": 308,
          "taker_buy_base": 92124.5,
          "taker_buy_quote": 12273.56626
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.1322,
          "high": 0.133,
          "low": 0.1322,
          "close": 0.1326,
          "volume": 79611.8,
          "close_time": 1763848799999,
          "quote_volume": 10561.63439,
          "trades": 163,
          "taker_buy_base": 42344.1,
          "taker_buy_quote": 5618.59819
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.1328,
          "high": 0.135,
          "low": 0.1322,
          "close": 0.1347,
          "volume": 113073.3,
          "close_time": 1763852399999,
          "quote_volume": 15134.00917,
          "trades": 137,
          "taker_buy_base": 72128.5,
          "taker_buy_quote": 9634.7684
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.1346,
          "high": 0.1349,
          "low": 0.1336,
          "close": 0.1336,
          "volume": 47747.6,
          "close_time": 1763855999999,
          "quote_volume": 6405.36645,
          "trades": 127,
          "taker_buy_base": 23989.2,
          "taker_buy_quote": 3222.17867
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.1337,
          "high": 0.1349,
          "low": 0.1335,
          "close": 0.1339,
          "volume": 103472.8,
          "close_time": 1763859599999,
          "quote_volume": 13874.22674,
          "trades": 178,
          "taker_buy_base": 59685.8,
          "taker_buy_quote": 8001.45686
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.134,
          "high": 0.1357,
          "low": 0.134,
          "close": 0.1353,
          "volume": 83857.6,
          "close_time": 1763863199999,
          "quote_volume": 11305.16964,
          "trades": 168,
          "taker_buy_base": 49308.8,
          "taker_buy_quote": 6642.85327
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.1356,
          "high": 0.1366,
          "low": 0.1351,
          "close": 0.1359,
          "volume": 178591.3,
          "close_time": 1763866799999,
          "quote_volume": 24226.06185,
          "trades": 210,
          "taker_buy_base": 46661.4,
          "taker_buy_quote": 6328.72064
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.1359,
          "high": 0.1362,
          "low": 0.1352,
          "close": 0.1358,
          "volume": 52641.0,
          "close_time": 1763870399999,
          "quote_volume": 7136.74144,
          "trades": 123,
          "taker_buy_base": 15156.8,
          "taker_buy_quote": 2055.69987
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.136,
          "high": 0.1369,
          "low": 0.1356,
          "close": 0.1362,
          "volume": 191753.5,
          "close_time": 1763873999999,
          "quote_volume": 26092.74494,
          "trades": 183,
          "taker_buy_base": 79771.0,
          "taker_buy_quote": 10850.79873
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.1361,
          "high": 0.1364,
          "low": 0.1358,
          "close": 0.1363,
          "volume": 179261.9,
          "close_time": 1763877599999,
          "quote_volume": 24409.81813,
          "trades": 131,
          "taker_buy_base": 76144.8,
          "taker_buy_quote": 10368.38041
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.1363,
          "high": 0.1367,
          "low": 0.1353,
          "close": 0.1355,
          "volume": 64393.0,
          "close_time": 1763881199999,
          "quote_volume": 8748.20244,
          "trades": 112,
          "taker_buy_base": 44870.2,
          "taker_buy_quote": 6099.2952
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.1356,
          "high": 0.1358,
          "low": 0.1343,
          "close": 0.1353,
          "volume": 114934.1,
          "close_time": 1763884799999,
          "quote_volume": 15510.54117,
          "trades": 180,
          "taker_buy_base": 68205.1,
          "taker_buy_quote": 9210.31379
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.1353,
          "high": 0.1358,
          "low": 0.1351,
          "close": 0.1355,
          "volume": 120404.7,
          "close_time": 1763888399999,
          "quote_volume": 16306.06342,
          "trades": 157,
          "taker_buy_base": 60740.0,
          "taker_buy_quote": 8231.56576
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.1354,
          "high": 0.1363,
          "low": 0.1353,
          "close": 0.1361,
          "volume": 97148.0,
          "close_time": 1763891999999,
          "quote_volume": 13201.77667,
          "trades": 137,
          "taker_buy_base": 56725.0,
          "taker_buy_quote": 7713.78371
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.136,
          "high": 0.136,
          "low": 0.1352,
          "close": 0.1354,
          "volume": 48052.8,
          "close_time": 1763895599999,
          "quote_volume": 6508.68619,
          "trades": 82,
          "taker_buy_base": 18975.4,
          "taker_buy_quote": 2571.30235
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.1352,
          "high": 0.1352,
          "low": 0.134,
          "close": 0.1347,
          "volume": 139887.1,
          "close_time": 1763899199999,
          "quote_volume": 18811.01994,
          "trades": 171,
          "taker_buy_base": 41999.6,
          "taker_buy_quote": 5651.21172
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.1348,
          "high": 0.136,
          "low": 0.1348,
          "close": 0.1354,
          "volume": 128058.2,
          "close_time": 1763902799999,
          "quote_volume": 17359.51122,
          "trades": 114,
          "taker_buy_base": 20252.4,
          "taker_buy_quote": 2746.63778
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.1357,
          "high": 0.1359,
          "low": 0.135,
          "close": 0.1358,
          "volume": 106212.7,
          "close_time": 1763906399999,
          "quote_volume": 14381.77836,
          "trades": 211,
          "taker_buy_base": 82014.3,
          "taker_buy_quote": 11103.65079
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.1357,
          "high": 0.1364,
          "low": 0.1346,
          "close": 0.1346,
          "volume": 375791.8,
          "close_time": 1763909999999,
          "quote_volume": 50916.43763,
          "trades": 379,
          "taker_buy_base": 95643.2,
          "taker_buy_quote": 12966.55912
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.1348,
          "high": 0.1364,
          "low": 0.1345,
          "close": 0.136,
          "volume": 81502.4,
          "close_time": 1763913599999,
          "quote_volume": 11036.13604,
          "trades": 139,
          "taker_buy_base": 56788.3,
          "taker_buy_quote": 7695.79051
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.136,
          "high": 0.1365,
          "low": 0.1352,
          "close": 0.1352,
          "volume": 120529.9,
          "close_time": 1763917199999,
          "quote_volume": 16404.66808,
          "trades": 203,
          "taker_buy_base": 79317.4,
          "taker_buy_quote": 10795.4877
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.1353,
          "high": 0.1355,
          "low": 0.1345,
          "close": 0.135,
          "volume": 235216.6,
          "close_time": 1763920799999,
          "quote_volume": 31739.61103,
          "trades": 260,
          "taker_buy_base": 130585.8,
          "taker_buy_quote": 17622.50422
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.135,
          "high": 0.1363,
          "low": 0.135,
          "close": 0.1354,
          "volume": 192755.2,
          "close_time": 1763924399999,
          "quote_volume": 26126.96016,
          "trades": 192,
          "taker_buy_base": 61484.0,
          "taker_buy_quote": 8337.22999
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.1354,
          "high": 0.1364,
          "low": 0.1354,
          "close": 0.1358,
          "volume": 141952.4,
          "close_time": 1763927999999,
          "quote_volume": 19298.07204,
          "trades": 222,
          "taker_buy_base": 65782.6,
          "taker_buy_quote": 8946.60535
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.1357,
          "high": 0.1361,
          "low": 0.1356,
          "close": 0.1358,
          "volume": 100536.4,
          "close_time": 1763931599999,
          "quote_volume": 13644.85018,
          "trades": 105,
          "taker_buy_base": 49580.4,
          "taker_buy_quote": 6727.08287
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.1355,
          "high": 0.1365,
          "low": 0.135,
          "close": 0.1363,
          "volume": 103009.9,
          "close_time": 1763935199999,
          "quote_volume": 13976.57096,
          "trades": 130,
          "taker_buy_base": 52462.9,
          "taker_buy_quote": 7125.70327
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.1364,
          "high": 0.1364,
          "low": 0.1352,
          "close": 0.1357,
          "volume": 300236.0,
          "close_time": 1763938799999,
          "quote_volume": 40665.67477,
          "trades": 217,
          "taker_buy_base": 59729.0,
          "taker_buy_quote": 8099.66558
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.1358,
          "high": 0.136,
          "low": 0.1333,
          "close": 0.1334,
          "volume": 364834.1,
          "close_time": 1763942399999,
          "quote_volume": 48953.70574,
          "trades": 354,
          "taker_buy_base": 199801.1,
          "taker_buy_quote": 26827.85289
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.1332,
          "high": 0.1341,
          "low": 0.1323,
          "close": 0.1327,
          "volume": 246668.5,
          "close_time": 1763945999999,
          "quote_volume": 32822.46414,
          "trades": 314,
          "taker_buy_base": 105415.8,
          "taker_buy_quote": 14027.64639
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.1327,
          "high": 0.1331,
          "low": 0.1315,
          "close": 0.1331,
          "volume": 106440.1,
          "close_time": 1763949599999,
          "quote_volume": 14068.19769,
          "trades": 129,
          "taker_buy_base": 40415.9,
          "taker_buy_quote": 5341.97763
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.133,
          "high": 0.1357,
          "low": 0.133,
          "close": 0.1347,
          "volume": 223374.0,
          "close_time": 1763953199999,
          "quote_volume": 30099.48088,
          "trades": 248,
          "taker_buy_base": 120462.9,
          "taker_buy_quote": 16220.9769
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.1348,
          "high": 0.1357,
          "low": 0.1341,
          "close": 0.1349,
          "volume": 27577.4,
          "close_time": 1763956799999,
          "quote_volume": 3719.54744,
          "trades": 79,
          "taker_buy_base": 12874.9,
          "taker_buy_quote": 1737.01024
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.135,
          "high": 0.1355,
          "low": 0.1327,
          "close": 0.1337,
          "volume": 95092.2,
          "close_time": 1763960399999,
          "quote_volume": 12738.97147,
          "trades": 135,
          "taker_buy_base": 35564.8,
          "taker_buy_quote": 4753.74548
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.1336,
          "high": 0.1362,
          "low": 0.1334,
          "close": 0.1357,
          "volume": 222886.4,
          "close_time": 1763963999999,
          "quote_volume": 30135.14041,
          "trades": 294,
          "taker_buy_base": 77907.6,
          "taker_buy_quote": 10541.97329
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.1358,
          "high": 0.1359,
          "low": 0.134,
          "close": 0.1347,
          "volume": 176576.4,
          "close_time": 1763967599999,
          "quote_volume": 23770.40877,
          "trades": 201,
          "taker_buy_base": 69168.4,
          "taker_buy_quote": 9309.65325
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.1346,
          "high": 0.1347,
          "low": 0.1336,
          "close": 0.1339,
          "volume": 140634.5,
          "close_time": 1763971199999,
          "quote_volume": 18847.50788,
          "trades": 90,
          "taker_buy_base": 19548.1,
          "taker_buy_quote": 2623.67842
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.1339,
          "high": 0.1344,
          "low": 0.1334,
          "close": 0.1342,
          "volume": 114202.2,
          "close_time": 1763974799999,
          "quote_volume": 15269.00742,
          "trades": 112,
          "taker_buy_base": 48441.9,
          "taker_buy_quote": 6484.33561
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.134,
          "high": 0.134,
          "low": 0.1317,
          "close": 0.1318,
          "volume": 106536.8,
          "close_time": 1763978399999,
          "quote_volume": 14103.62889,
          "trades": 181,
          "taker_buy_base": 31365.1,
          "taker_buy_quote": 4150.97214
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.1319,
          "high": 0.133,
          "low": 0.1319,
          "close": 0.133,
          "volume": 315423.1,
          "close_time": 1763981999999,
          "quote_volume": 41828.44228,
          "trades": 331,
          "taker_buy_base": 251874.2,
          "taker_buy_quote": 33405.82814
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.1329,
          "high": 0.1333,
          "low": 0.1324,
          "close": 0.1331,
          "volume": 70105.9,
          "close_time": 1763985599999,
          "quote_volume": 9324.4739,
          "trades": 110,
          "taker_buy_base": 32966.6,
          "taker_buy_quote": 4385.17463
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.1331,
          "high": 0.1332,
          "low": 0.1319,
          "close": 0.1324,
          "volume": 85155.8,
          "close_time": 1763989199999,
          "quote_volume": 11288.64525,
          "trades": 128,
          "taker_buy_base": 50108.1,
          "taker_buy_quote": 6643.56943
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.1322,
          "high": 0.1335,
          "low": 0.1321,
          "close": 0.1325,
          "volume": 85460.8,
          "close_time": 1763992799999,
          "quote_volume": 11374.72467,
          "trades": 163,
          "taker_buy_base": 43239.3,
          "taker_buy_quote": 5759.2245
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.1324,
          "high": 0.134,
          "low": 0.1312,
          "close": 0.1333,
          "volume": 389215.7,
          "close_time": 1763996399999,
          "quote_volume": 51558.28597,
          "trades": 288,
          "taker_buy_base": 176330.7,
          "taker_buy_quote": 23394.37607
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.1334,
          "high": 0.1343,
          "low": 0.132,
          "close": 0.1339,
          "volume": 213899.5,
          "close_time": 1763999999999,
          "quote_volume": 28515.19675,
          "trades": 236,
          "taker_buy_base": 50198.9,
          "taker_buy_quote": 6684.18503
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.134,
          "high": 0.1355,
          "low": 0.1339,
          "close": 0.1346,
          "volume": 221531.8,
          "close_time": 1764003599999,
          "quote_volume": 29852.40092,
          "trades": 227,
          "taker_buy_base": 135961.0,
          "taker_buy_quote": 18329.25248
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.1349,
          "high": 0.1389,
          "low": 0.1348,
          "close": 0.1387,
          "volume": 772951.0,
          "close_time": 1764007199999,
          "quote_volume": 106045.57305,
          "trades": 542,
          "taker_buy_base": 470395.8,
          "taker_buy_quote": 64610.54893
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.1388,
          "high": 0.139,
          "low": 0.138,
          "close": 0.1387,
          "volume": 233581.7,
          "close_time": 1764010799999,
          "quote_volume": 32360.65896,
          "trades": 282,
          "taker_buy_base": 111424.1,
          "taker_buy_quote": 15441.96501
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.1385,
          "high": 0.1395,
          "low": 0.1384,
          "close": 0.1387,
          "volume": 202901.2,
          "close_time": 1764014399999,
          "quote_volume": 28164.16762,
          "trades": 273,
          "taker_buy_base": 106604.9,
          "taker_buy_quote": 14793.32403
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.1389,
          "high": 0.1402,
          "low": 0.1388,
          "close": 0.1397,
          "volume": 221179.9,
          "close_time": 1764017999999,
          "quote_volume": 30884.88408,
          "trades": 233,
          "taker_buy_base": 72861.1,
          "taker_buy_quote": 10161.60658
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.1396,
          "high": 0.1396,
          "low": 0.138,
          "close": 0.1383,
          "volume": 140236.4,
          "close_time": 1764021599999,
          "quote_volume": 19445.96212,
          "trades": 220,
          "taker_buy_base": 83607.5,
          "taker_buy_quote": 11593.49573
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.1383,
          "high": 0.139,
          "low": 0.1375,
          "close": 0.1378,
          "volume": 128151.2,
          "close_time": 1764025199999,
          "quote_volume": 17672.42562,
          "trades": 128,
          "taker_buy_base": 53145.8,
          "taker_buy_quote": 7331.48155
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.1379,
          "high": 0.1379,
          "low": 0.1373,
          "close": 0.1373,
          "volume": 138000.2,
          "close_time": 1764028799999,
          "quote_volume": 19006.11323,
          "trades": 122,
          "taker_buy_base": 39037.2,
          "taker_buy_quote": 5378.12939
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.1373,
          "high": 0.138,
          "low": 0.1367,
          "close": 0.1377,
          "volume": 480990.9,
          "close_time": 1764032399999,
          "quote_volume": 66179.30378,
          "trades": 334,
          "taker_buy_base": 101969.3,
          "taker_buy_quote": 14033.77264
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.1375,
          "high": 0.1379,
          "low": 0.1367,
          "close": 0.1367,
          "volume": 144714.6,
          "close_time": 1764035999999,
          "quote_volume": 19897.36252,
          "trades": 164,
          "taker_buy_base": 82520.6,
          "taker_buy_quote": 11344.59267
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.1367,
          "high": 0.137,
          "low": 0.136,
          "close": 0.1369,
          "volume": 211150.1,
          "close_time": 1764039599999,
          "quote_volume": 28768.52321,
          "trades": 172,
          "taker_buy_base": 69729.9,
          "taker_buy_quote": 9511.47286
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.1367,
          "high": 0.1372,
          "low": 0.1363,
          "close": 0.1365,
          "volume": 90421.9,
          "close_time": 1764043199999,
          "quote_volume": 12353.5927,
          "trades": 197,
          "taker_buy_base": 38242.0,
          "taker_buy_quote": 5226.19253
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.1364,
          "high": 0.1372,
          "low": 0.1362,
          "close": 0.1371,
          "volume": 201873.0,
          "close_time": 1764046799999,
          "quote_volume": 27608.40811,
          "trades": 216,
          "taker_buy_base": 84016.9,
          "taker_buy_quote": 11481.72136
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.137,
          "high": 0.1373,
          "low": 0.1364,
          "close": 0.1366,
          "volume": 62011.7,
          "close_time": 1764050399999,
          "quote_volume": 8483.34009,
          "trades": 92,
          "taker_buy_base": 37667.9,
          "taker_buy_quote": 5152.52268
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.1365,
          "high": 0.1366,
          "low": 0.1352,
          "close": 0.1359,
          "volume": 254831.8,
          "close_time": 1764053999999,
          "quote_volume": 34583.82518,
          "trades": 237,
          "taker_buy_base": 86420.6,
          "taker_buy_quote": 11731.78011
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.136,
          "high": 0.1361,
          "low": 0.1347,
          "close": 0.1349,
          "volume": 185116.6,
          "close_time": 1764057599999,
          "quote_volume": 25046.21542,
          "trades": 204,
          "taker_buy_base": 81545.5,
          "taker_buy_quote": 11037.79984
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.135,
          "high": 0.1354,
          "low": 0.1342,
          "close": 0.1342,
          "volume": 193075.4,
          "close_time": 1764061199999,
          "quote_volume": 26026.73399,
          "trades": 207,
          "taker_buy_base": 143461.7,
          "taker_buy_quote": 19337.83322
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.1342,
          "high": 0.135,
          "low": 0.134,
          "close": 0.1349,
          "volume": 221067.7,
          "close_time": 1764064799999,
          "quote_volume": 29684.16107,
          "trades": 245,
          "taker_buy_base": 115175.9,
          "taker_buy_quote": 15458.60167
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.1348,
          "high": 0.1352,
          "low": 0.1341,
          "close": 0.1351,
          "volume": 161565.3,
          "close_time": 1764068399999,
          "quote_volume": 21773.40885,
          "trades": 188,
          "taker_buy_base": 82453.5,
          "taker_buy_quote": 11113.09838
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.1351,
          "high": 0.1352,
          "low": 0.1344,
          "close": 0.1345,
          "volume": 141331.9,
          "close_time": 1764071999999,
          "quote_volume": 19051.09542,
          "trades": 178,
          "taker_buy_base": 73197.7,
          "taker_buy_quote": 9871.6642
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.1345,
          "high": 0.1359,
          "low": 0.1343,
          "close": 0.1355,
          "volume": 140286.3,
          "close_time": 1764075599999,
          "quote_volume": 18952.05729,
          "trades": 159,
          "taker_buy_base": 72745.3,
          "taker_buy_quote": 9831.41814
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.1353,
          "high": 0.1359,
          "low": 0.1337,
          "close": 0.1339,
          "volume": 251813.2,
          "close_time": 1764079199999,
          "quote_volume": 33866.24882,
          "trades": 193,
          "taker_buy_base": 70053.1,
          "taker_buy_quote": 9433.53592
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.134,
          "high": 0.1349,
          "low": 0.1323,
          "close": 0.1338,
          "volume": 351643.2,
          "close_time": 1764082799999,
          "quote_volume": 46935.80676,
          "trades": 313,
          "taker_buy_base": 190291.3,
          "taker_buy_quote": 25408.199
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.1337,
          "high": 0.1346,
          "low": 0.1325,
          "close": 0.1339,
          "volume": 240016.8,
          "close_time": 1764086399999,
          "quote_volume": 32018.51406,
          "trades": 218,
          "taker_buy_base": 119762.0,
          "taker_buy_quote": 15986.17659
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.1339,
          "high": 0.1359,
          "low": 0.1337,
          "close": 0.1353,
          "volume": 211781.2,
          "close_time": 1764089999999,
          "quote_volume": 28518.38665,
          "trades": 214,
          "taker_buy_base": 110901.8,
          "taker_buy_quote": 14943.57925
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.1352,
          "high": 0.1357,
          "low": 0.134,
          "close": 0.1347,
          "volume": 577245.2,
          "close_time": 1764093599999,
          "quote_volume": 77749.95447,
          "trades": 327,
          "taker_buy_base": 212104.6,
          "taker_buy_quote": 28573.67733
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.1346,
          "high": 0.1355,
          "low": 0.1343,
          "close": 0.1344,
          "volume": 136466.3,
          "close_time": 1764097199999,
          "quote_volume": 18424.76503,
          "trades": 140,
          "taker_buy_base": 82073.1,
          "taker_buy_quote": 11082.33586
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.1344,
          "high": 0.1345,
          "low": 0.1324,
          "close": 0.134,
          "volume": 76651.0,
          "close_time": 1764100799999,
          "quote_volume": 10225.3015,
          "trades": 152,
          "taker_buy_base": 37087.3,
          "taker_buy_quote": 4947.70709
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.134,
          "high": 0.1355,
          "low": 0.1339,
          "close": 0.1351,
          "volume": 385796.6,
          "close_time": 1764104399999,
          "quote_volume": 52005.16111,
          "trades": 292,
          "taker_buy_base": 261185.9,
          "taker_buy_quote": 35192.45685
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.135,
          "high": 0.1351,
          "low": 0.1342,
          "close": 0.1342,
          "volume": 50883.2,
          "close_time": 1764107999999,
          "quote_volume": 6856.34555,
          "trades": 113,
          "taker_buy_base": 21618.7,
          "taker_buy_quote": 2914.39978
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.1342,
          "high": 0.1363,
          "low": 0.1333,
          "close": 0.1362,
          "volume": 135186.1,
          "close_time": 1764111599999,
          "quote_volume": 18210.57429,
          "trades": 153,
          "taker_buy_base": 83502.4,
          "taker_buy_quote": 11274.81333
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.1362,
          "high": 0.1372,
          "low": 0.1357,
          "close": 0.1364,
          "volume": 175431.6,
          "close_time": 1764115199999,
          "quote_volume": 23980.80528,
          "trades": 185,
          "taker_buy_base": 81326.0,
          "taker_buy_quote": 11122.79149
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.1365,
          "high": 0.1368,
          "low": 0.136,
          "close": 0.1364,
          "volume": 148226.7,
          "close_time": 1764118799999,
          "quote_volume": 20214.65177,
          "trades": 124,
          "taker_buy_base": 63007.8,
          "taker_buy_quote": 8592.85844
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.1364,
          "high": 0.1373,
          "low": 0.1356,
          "close": 0.1365,
          "volume": 111140.1,
          "close_time": 1764122399999,
          "quote_volume": 15163.90304,
          "trades": 131,
          "taker_buy_base": 66960.7,
          "taker_buy_quote": 9141.65178
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.1364,
          "high": 0.1366,
          "low": 0.1359,
          "close": 0.1359,
          "volume": 118106.7,
          "close_time": 1764125999999,
          "quote_volume": 16108.31093,
          "trades": 108,
          "taker_buy_base": 82155.5,
          "taker_buy_quote": 11212.00866
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.1359,
          "high": 0.136,
          "low": 0.1345,
          "close": 0.1346,
          "volume": 88004.9,
          "close_time": 1764129599999,
          "quote_volume": 11884.52585,
          "trades": 123,
          "taker_buy_base": 14966.8,
          "taker_buy_quote": 2029.53677
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.1346,
          "high": 0.1348,
          "low": 0.1342,
          "close": 0.1344,
          "volume": 57862.7,
          "close_time": 1764133199999,
          "quote_volume": 7781.01029,
          "trades": 84,
          "taker_buy_base": 18989.4,
          "taker_buy_quote": 2556.77949
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.1345,
          "high": 0.1355,
          "low": 0.1343,
          "close": 0.1353,
          "volume": 66732.8,
          "close_time": 1764136799999,
          "quote_volume": 9002.25179,
          "trades": 117,
          "taker_buy_base": 41038.7,
          "taker_buy_quote": 5528.80118
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.1353,
          "high": 0.1362,
          "low": 0.1349,
          "close": 0.1361,
          "volume": 86223.2,
          "close_time": 1764140399999,
          "quote_volume": 11664.4996,
          "trades": 162,
          "taker_buy_base": 33988.6,
          "taker_buy_quote": 4596.10181
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.136,
          "high": 0.1366,
          "low": 0.1358,
          "close": 0.1364,
          "volume": 134454.0,
          "close_time": 1764143999999,
          "quote_volume": 18296.49827,
          "trades": 82,
          "taker_buy_base": 44034.7,
          "taker_buy_quote": 5994.01539
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.1363,
          "high": 0.1364,
          "low": 0.1348,
          "close": 0.1348,
          "volume": 50320.9,
          "close_time": 1764147599999,
          "quote_volume": 6836.29133,
          "trades": 63,
          "taker_buy_base": 22391.5,
          "taker_buy_quote": 3046.65015
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.1348,
          "high": 0.1349,
          "low": 0.1339,
          "close": 0.1343,
          "volume": 92046.7,
          "close_time": 1764151199999,
          "quote_volume": 12377.62555,
          "trades": 107,
          "taker_buy_base": 33766.4,
          "taker_buy_quote": 4536.21189
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.1343,
          "high": 0.1349,
          "low": 0.1337,
          "close": 0.1343,
          "volume": 92495.0,
          "close_time": 1764154799999,
          "quote_volume": 12416.86724,
          "trades": 148,
          "taker_buy_base": 44206.2,
          "taker_buy_quote": 5935.96582
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.1341,
          "high": 0.1346,
          "low": 0.1333,
          "close": 0.1333,
          "volume": 87140.6,
          "close_time": 1764158399999,
          "quote_volume": 11653.41243,
          "trades": 103,
          "taker_buy_base": 46107.3,
          "taker_buy_quote": 6167.04452
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.1336,
          "high": 0.1338,
          "low": 0.1326,
          "close": 0.1334,
          "volume": 91674.0,
          "close_time": 1764161999999,
          "quote_volume": 12202.50005,
          "trades": 128,
          "taker_buy_base": 45831.0,
          "taker_buy_quote": 6103.69932
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.1333,
          "high": 0.1342,
          "low": 0.1333,
          "close": 0.1341,
          "volume": 133847.5,
          "close_time": 1764165599999,
          "quote_volume": 17904.61543,
          "trades": 126,
          "taker_buy_base": 68170.1,
          "taker_buy_quote": 9118.31397
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.1341,
          "high": 0.1346,
          "low": 0.1326,
          "close": 0.1329,
          "volume": 123245.2,
          "close_time": 1764169199999,
          "quote_volume": 16497.96271,
          "trades": 186,
          "taker_buy_base": 50102.6,
          "taker_buy_quote": 6711.95382
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.133,
          "high": 0.1338,
          "low": 0.1323,
          "close": 0.1331,
          "volume": 231791.6,
          "close_time": 1764172799999,
          "quote_volume": 30836.5811,
          "trades": 262,
          "taker_buy_base": 112249.9,
          "taker_buy_quote": 14910.70717
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.1331,
          "high": 0.1347,
          "low": 0.133,
          "close": 0.134,
          "volume": 357750.6,
          "close_time": 1764176399999,
          "quote_volume": 47827.57172,
          "trades": 290,
          "taker_buy_base": 178146.1,
          "taker_buy_quote": 23832.35523
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.134,
          "high": 0.1378,
          "low": 0.1339,
          "close": 0.1372,
          "volume": 458880.7,
          "close_time": 1764179999999,
          "quote_volume": 62688.17377,
          "trades": 410,
          "taker_buy_base": 235805.2,
          "taker_buy_quote": 32257.53975
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.1373,
          "high": 0.1388,
          "low": 0.1371,
          "close": 0.1386,
          "volume": 237389.1,
          "close_time": 1764183599999,
          "quote_volume": 32741.46135,
          "trades": 267,
          "taker_buy_base": 105051.9,
          "taker_buy_quote": 14495.08233
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.1386,
          "high": 0.1386,
          "low": 0.1375,
          "close": 0.1378,
          "volume": 129551.7,
          "close_time": 1764187199999,
          "quote_volume": 17885.23998,
          "trades": 214,
          "taker_buy_base": 52733.4,
          "taker_buy_quote": 7272.92356
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.1378,
          "high": 0.1386,
          "low": 0.1373,
          "close": 0.1381,
          "volume": 129827.4,
          "close_time": 1764190799999,
          "quote_volume": 17930.68156,
          "trades": 181,
          "taker_buy_base": 94776.4,
          "taker_buy_quote": 13092.25313
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.1381,
          "high": 0.1389,
          "low": 0.1375,
          "close": 0.1382,
          "volume": 125132.2,
          "close_time": 1764194399999,
          "quote_volume": 17283.77489,
          "trades": 176,
          "taker_buy_base": 69471.3,
          "taker_buy_quote": 9591.18708
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.1381,
          "high": 0.1383,
          "low": 0.1377,
          "close": 0.1381,
          "volume": 92748.6,
          "close_time": 1764197999999,
          "quote_volume": 12796.7903,
          "trades": 90,
          "taker_buy_base": 59221.4,
          "taker_buy_quote": 8169.39965
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.1381,
          "high": 0.1384,
          "low": 0.1377,
          "close": 0.138,
          "volume": 129277.7,
          "close_time": 1764201599999,
          "quote_volume": 17848.16851,
          "trades": 116,
          "taker_buy_base": 50261.9,
          "taker_buy_quote": 6935.06055
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.1379,
          "high": 0.1383,
          "low": 0.137,
          "close": 0.1377,
          "volume": 178569.1,
          "close_time": 1764205199999,
          "quote_volume": 24578.14782,
          "trades": 156,
          "taker_buy_base": 85350.6,
          "taker_buy_quote": 11748.7159
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.1376,
          "high": 0.1383,
          "low": 0.1373,
          "close": 0.138,
          "volume": 266108.3,
          "close_time": 1764208799999,
          "quote_volume": 36694.26428,
          "trades": 202,
          "taker_buy_base": 196857.2,
          "taker_buy_quote": 27145.02908
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.1379,
          "high": 0.1386,
          "low": 0.1376,
          "close": 0.1376,
          "volume": 205372.4,
          "close_time": 1764212399999,
          "quote_volume": 28342.95191,
          "trades": 195,
          "taker_buy_base": 87836.2,
          "taker_buy_quote": 12124.85639
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.1377,
          "high": 0.1379,
          "low": 0.1365,
          "close": 0.1367,
          "volume": 119892.5,
          "close_time": 1764215999999,
          "quote_volume": 16438.36258,
          "trades": 140,
          "taker_buy_base": 87726.4,
          "taker_buy_quote": 12028.24216
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.1368,
          "high": 0.1374,
          "low": 0.1367,
          "close": 0.1371,
          "volume": 45994.2,
          "close_time": 1764219599999,
          "quote_volume": 6306.12142,
          "trades": 77,
          "taker_buy_base": 27629.0,
          "taker_buy_quote": 3788.41687
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.1371,
          "high": 0.1381,
          "low": 0.1369,
          "close": 0.1372,
          "volume": 361274.4,
          "close_time": 1764223199999,
          "quote_volume": 49684.03198,
          "trades": 241,
          "taker_buy_base": 167346.9,
          "taker_buy_quote": 23013.4666
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.1373,
          "high": 0.1378,
          "low": 0.1373,
          "close": 0.1378,
          "volume": 55710.0,
          "close_time": 1764226799999,
          "quote_volume": 7665.51916,
          "trades": 65,
          "taker_buy_base": 21285.8,
          "taker_buy_quote": 2929.11904
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.1377,
          "high": 0.1377,
          "low": 0.1372,
          "close": 0.1374,
          "volume": 91893.0,
          "close_time": 1764230399999,
          "quote_volume": 12631.40889,
          "trades": 112,
          "taker_buy_base": 38546.9,
          "taker_buy_quote": 5298.32777
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.1375,
          "high": 0.1376,
          "low": 0.1367,
          "close": 0.1374,
          "volume": 80437.9,
          "close_time": 1764233999999,
          "quote_volume": 11031.20507,
          "trades": 90,
          "taker_buy_base": 62619.0,
          "taker_buy_quote": 8587.08352
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.1374,
          "high": 0.1381,
          "low": 0.1371,
          "close": 0.1378,
          "volume": 93331.3,
          "close_time": 1764237599999,
          "quote_volume": 12841.00248,
          "trades": 107,
          "taker_buy_base": 56513.9,
          "taker_buy_quote": 7777.22545
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.1377,
          "high": 0.1382,
          "low": 0.1374,
          "close": 0.1382,
          "volume": 69149.2,
          "close_time": 1764241199999,
          "quote_volume": 9530.37082,
          "trades": 77,
          "taker_buy_base": 41573.4,
          "taker_buy_quote": 5732.58634
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.1382,
          "high": 0.1382,
          "low": 0.1375,
          "close": 0.1375,
          "volume": 73253.1,
          "close_time": 1764244799999,
          "quote_volume": 10084.56904,
          "trades": 69,
          "taker_buy_base": 31604.8,
          "taker_buy_quote": 4349.84328
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.1374,
          "high": 0.1377,
          "low": 0.136,
          "close": 0.136,
          "volume": 88400.9,
          "close_time": 1764248399999,
          "quote_volume": 12089.28378,
          "trades": 121,
          "taker_buy_base": 32170.6,
          "taker_buy_quote": 4401.47117
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.1363,
          "high": 0.1373,
          "low": 0.1362,
          "close": 0.137,
          "volume": 131642.4,
          "close_time": 1764251999999,
          "quote_volume": 17987.20273,
          "trades": 166,
          "taker_buy_base": 76114.8,
          "taker_buy_quote": 10406.69941
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.1369,
          "high": 0.1374,
          "low": 0.1366,
          "close": 0.1372,
          "volume": 145227.8,
          "close_time": 1764255599999,
          "quote_volume": 19894.16894,
          "trades": 139,
          "taker_buy_base": 91845.4,
          "taker_buy_quote": 12581.96273
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.1372,
          "high": 0.1387,
          "low": 0.1367,
          "close": 0.1384,
          "volume": 234663.0,
          "close_time": 1764259199999,
          "quote_volume": 32238.32039,
          "trades": 211,
          "taker_buy_base": 103026.7,
          "taker_buy_quote": 14140.64236
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.1384,
          "high": 0.1392,
          "low": 0.138,
          "close": 0.1391,
          "volume": 180759.3,
          "close_time": 1764262799999,
          "quote_volume": 25072.62228,
          "trades": 221,
          "taker_buy_base": 94787.0,
          "taker_buy_quote": 13149.71767
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.139,
          "high": 0.1393,
          "low": 0.1386,
          "close": 0.139,
          "volume": 137499.3,
          "close_time": 1764266399999,
          "quote_volume": 19100.87238,
          "trades": 149,
          "taker_buy_base": 51727.9,
          "taker_buy_quote": 7186.32968
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.1389,
          "high": 0.1398,
          "low": 0.1388,
          "close": 0.1394,
          "volume": 171885.8,
          "close_time": 1764269999999,
          "quote_volume": 23907.28276,
          "trades": 194,
          "taker_buy_base": 96642.6,
          "taker_buy_quote": 13445.39488
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.1394,
          "high": 0.1394,
          "low": 0.1389,
          "close": 0.1391,
          "volume": 76072.5,
          "close_time": 1764273599999,
          "quote_volume": 10581.76499,
          "trades": 114,
          "taker_buy_base": 32528.5,
          "taker_buy_quote": 4524.97623
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.1391,
          "high": 0.1398,
          "low": 0.1391,
          "close": 0.1397,
          "volume": 91672.9,
          "close_time": 1764277199999,
          "quote_volume": 12792.00728,
          "trades": 142,
          "taker_buy_base": 65920.4,
          "taker_buy_quote": 9199.63937
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.1395,
          "high": 0.1402,
          "low": 0.1391,
          "close": 0.1391,
          "volume": 131981.1,
          "close_time": 1764280799999,
          "quote_volume": 18434.67054,
          "trades": 161,
          "taker_buy_base": 46510.6,
          "taker_buy_quote": 6500.79432
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.1392,
          "high": 0.1392,
          "low": 0.1376,
          "close": 0.1381,
          "volume": 82651.0,
          "close_time": 1764284399999,
          "quote_volume": 11436.9839,
          "trades": 110,
          "taker_buy_base": 51417.7,
          "taker_buy_quote": 7123.44689
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.1381,
          "high": 0.1383,
          "low": 0.1374,
          "close": 0.1378,
          "volume": 133255.3,
          "close_time": 1764287999999,
          "quote_volume": 18360.85462,
          "trades": 141,
          "taker_buy_base": 85867.4,
          "taker_buy_quote": 11834.55439
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.1378,
          "high": 0.1383,
          "low": 0.1375,
          "close": 0.1379,
          "volume": 61845.1,
          "close_time": 1764291599999,
          "quote_volume": 8528.22547,
          "trades": 73,
          "taker_buy_base": 30997.8,
          "taker_buy_quote": 4275.98762
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.1378,
          "high": 0.1379,
          "low": 0.1364,
          "close": 0.1365,
          "volume": 149494.4,
          "close_time": 1764295199999,
          "quote_volume": 20486.14074,
          "trades": 188,
          "taker_buy_base": 74652.5,
          "taker_buy_quote": 10234.02329
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.1365,
          "high": 0.1371,
          "low": 0.1361,
          "close": 0.137,
          "volume": 135741.6,
          "close_time": 1764298799999,
          "quote_volume": 18552.87432,
          "trades": 175,
          "taker_buy_base": 74103.2,
          "taker_buy_quote": 10128.85755
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.1369,
          "high": 0.137,
          "low": 0.1364,
          "close": 0.1368,
          "volume": 96921.3,
          "close_time": 1764302399999,
          "quote_volume": 13249.70707,
          "trades": 99,
          "taker_buy_base": 62330.4,
          "taker_buy_quote": 8522.16531
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.1366,
          "high": 0.137,
          "low": 0.1363,
          "close": 0.1363,
          "volume": 70597.9,
          "close_time": 1764305999999,
          "quote_volume": 9647.01657,
          "trades": 91,
          "taker_buy_base": 39812.0,
          "taker_buy_quote": 5442.60677
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.1363,
          "high": 0.1367,
          "low": 0.136,
          "close": 0.1365,
          "volume": 105621.9,
          "close_time": 1764309599999,
          "quote_volume": 14406.50099,
          "trades": 111,
          "taker_buy_base": 41931.3,
          "taker_buy_quote": 5719.69999
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.1364,
          "high": 0.1364,
          "low": 0.1358,
          "close": 0.136,
          "volume": 154228.0,
          "close_time": 1764313199999,
          "quote_volume": 20987.62856,
          "trades": 156,
          "taker_buy_base": 85407.3,
          "taker_buy_quote": 11617.57119
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.1358,
          "high": 0.1367,
          "low": 0.1357,
          "close": 0.1361,
          "volume": 204291.9,
          "close_time": 1764316799999,
          "quote_volume": 27833.45447,
          "trades": 145,
          "taker_buy_base": 107132.4,
          "taker_buy_quote": 14590.32533
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.136,
          "high": 0.1395,
          "low": 0.1359,
          "close": 0.1395,
          "volume": 217450.1,
          "close_time": 1764320399999,
          "quote_volume": 29985.66945,
          "trades": 211,
          "taker_buy_base": 106604.0,
          "taker_buy_quote": 14727.79389
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.1395,
          "high": 0.1398,
          "low": 0.1386,
          "close": 0.139,
          "volume": 153839.7,
          "close_time": 1764323999999,
          "quote_volume": 21413.82071,
          "trades": 162,
          "taker_buy_base": 65459.0,
          "taker_buy_quote": 9106.23706
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.1388,
          "high": 0.139,
          "low": 0.1385,
          "close": 0.1385,
          "volume": 177286.1,
          "close_time": 1764327599999,
          "quote_volume": 24591.82299,
          "trades": 184,
          "taker_buy_base": 27871.1,
          "taker_buy_quote": 3868.08383
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.1386,
          "high": 0.1387,
          "low": 0.1366,
          "close": 0.1369,
          "volume": 190496.5,
          "close_time": 1764331199999,
          "quote_volume": 26143.93345,
          "trades": 206,
          "taker_buy_base": 67042.5,
          "taker_buy_quote": 9217.65119
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.137,
          "high": 0.1373,
          "low": 0.1363,
          "close": 0.1364,
          "volume": 243843.6,
          "close_time": 1764334799999,
          "quote_volume": 33346.51493,
          "trades": 181,
          "taker_buy_base": 102046.5,
          "taker_buy_quote": 13968.6432
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.1364,
          "high": 0.1384,
          "low": 0.1361,
          "close": 0.1378,
          "volume": 183132.0,
          "close_time": 1764338399999,
          "quote_volume": 25127.9202,
          "trades": 200,
          "taker_buy_base": 136918.0,
          "taker_buy_quote": 18775.86135
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.1379,
          "high": 0.1388,
          "low": 0.1374,
          "close": 0.1378,
          "volume": 174290.6,
          "close_time": 1764341999999,
          "quote_volume": 24055.81815,
          "trades": 193,
          "taker_buy_base": 92353.5,
          "taker_buy_quote": 12753.83265
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.138,
          "high": 0.1389,
          "low": 0.1376,
          "close": 0.1379,
          "volume": 236724.1,
          "close_time": 1764345599999,
          "quote_volume": 32747.10272,
          "trades": 200,
          "taker_buy_base": 97645.3,
          "taker_buy_quote": 13502.87639
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.1379,
          "high": 0.138,
          "low": 0.1354,
          "close": 0.1357,
          "volume": 260344.4,
          "close_time": 1764349199999,
          "quote_volume": 35513.60556,
          "trades": 264,
          "taker_buy_base": 102658.2,
          "taker_buy_quote": 13994.20334
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.1358,
          "high": 0.1358,
          "low": 0.1341,
          "close": 0.1346,
          "volume": 416084.1,
          "close_time": 1764352799999,
          "quote_volume": 56034.61777,
          "trades": 346,
          "taker_buy_base": 172651.3,
          "taker_buy_quote": 23247.60333
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.1347,
          "high": 0.1351,
          "low": 0.1337,
          "close": 0.1348,
          "volume": 201846.6,
          "close_time": 1764356399999,
          "quote_volume": 27138.03939,
          "trades": 250,
          "taker_buy_base": 104291.9,
          "taker_buy_quote": 14029.50836
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.1348,
          "high": 0.1354,
          "low": 0.1346,
          "close": 0.1353,
          "volume": 178628.1,
          "close_time": 1764359999999,
          "quote_volume": 24126.2588,
          "trades": 189,
          "taker_buy_base": 75647.2,
          "taker_buy_quote": 10224.05366
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.1351,
          "high": 0.1354,
          "low": 0.1346,
          "close": 0.1353,
          "volume": 96971.6,
          "close_time": 1764363599999,
          "quote_volume": 13095.23728,
          "trades": 134,
          "taker_buy_base": 53651.9,
          "taker_buy_quote": 7250.32166
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.1353,
          "high": 0.1354,
          "low": 0.1345,
          "close": 0.1345,
          "volume": 64725.1,
          "close_time": 1764367199999,
          "quote_volume": 8738.8774,
          "trades": 130,
          "taker_buy_base": 32159.7,
          "taker_buy_quote": 4346.64483
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.1343,
          "high": 0.1353,
          "low": 0.1341,
          "close": 0.1353,
          "volume": 143207.1,
          "close_time": 1764370799999,
          "quote_volume": 19280.86019,
          "trades": 208,
          "taker_buy_base": 99643.7,
          "taker_buy_quote": 13417.50286
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.1354,
          "high": 0.1357,
          "low": 0.135,
          "close": 0.1353,
          "volume": 83627.6,
          "close_time": 1764374399999,
          "quote_volume": 11317.55004,
          "trades": 82,
          "taker_buy_base": 16790.4,
          "taker_buy_quote": 2272.45722
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.1351,
          "high": 0.136,
          "low": 0.1351,
          "close": 0.1356,
          "volume": 92038.7,
          "close_time": 1764377999999,
          "quote_volume": 12478.99674,
          "trades": 103,
          "taker_buy_base": 59692.4,
          "taker_buy_quote": 8091.17186
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.1357,
          "high": 0.1366,
          "low": 0.1357,
          "close": 0.136,
          "volume": 82634.7,
          "close_time": 1764381599999,
          "quote_volume": 11254.95357,
          "trades": 82,
          "taker_buy_base": 49096.4,
          "taker_buy_quote": 6689.99239
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.136,
          "high": 0.1361,
          "low": 0.1352,
          "close": 0.1359,
          "volume": 80557.6,
          "close_time": 1764385199999,
          "quote_volume": 10939.06755,
          "trades": 112,
          "taker_buy_base": 26890.8,
          "taker_buy_quote": 3653.08567
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.136,
          "high": 0.1363,
          "low": 0.1355,
          "close": 0.1355,
          "volume": 49652.7,
          "close_time": 1764388799999,
          "quote_volume": 6747.74673,
          "trades": 107,
          "taker_buy_base": 26393.5,
          "taker_buy_quote": 3585.38252
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.1354,
          "high": 0.1362,
          "low": 0.1352,
          "close": 0.1362,
          "volume": 48954.5,
          "close_time": 1764392399999,
          "quote_volume": 6640.47255,
          "trades": 52,
          "taker_buy_base": 39161.2,
          "taker_buy_quote": 5311.93682
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.1361,
          "high": 0.1361,
          "low": 0.1346,
          "close": 0.1347,
          "volume": 278100.1,
          "close_time": 1764395999999,
          "quote_volume": 37639.92751,
          "trades": 150,
          "taker_buy_base": 76023.6,
          "taker_buy_quote": 10286.33763
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.1348,
          "high": 0.1359,
          "low": 0.134,
          "close": 0.1348,
          "volume": 204410.1,
          "close_time": 1764399599999,
          "quote_volume": 27622.33047,
          "trades": 158,
          "taker_buy_base": 131553.6,
          "taker_buy_quote": 17771.07364
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.1347,
          "high": 0.135,
          "low": 0.1343,
          "close": 0.1344,
          "volume": 28019.5,
          "close_time": 1764403199999,
          "quote_volume": 3773.25326,
          "trades": 52,
          "taker_buy_base": 12363.6,
          "taker_buy_quote": 1664.77996
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.1344,
          "high": 0.1347,
          "low": 0.1341,
          "close": 0.1341,
          "volume": 28711.0,
          "close_time": 1764406799999,
          "quote_volume": 3857.92752,
          "trades": 39,
          "taker_buy_base": 10556.5,
          "taker_buy_quote": 1417.92
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.1342,
          "high": 0.1345,
          "low": 0.1341,
          "close": 0.1344,
          "volume": 98432.4,
          "close_time": 1764410399999,
          "quote_volume": 13225.29464,
          "trades": 121,
          "taker_buy_base": 73838.6,
          "taker_buy_quote": 9922.10406
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.1344,
          "high": 0.1347,
          "low": 0.1338,
          "close": 0.1344,
          "volume": 83563.5,
          "close_time": 1764413999999,
          "quote_volume": 11231.23365,
          "trades": 93,
          "taker_buy_base": 35573.4,
          "taker_buy_quote": 4781.42546
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.1343,
          "high": 0.1351,
          "low": 0.1343,
          "close": 0.135,
          "volume": 80585.7,
          "close_time": 1764417599999,
          "quote_volume": 10852.10431,
          "trades": 119,
          "taker_buy_base": 32050.7,
          "taker_buy_quote": 4320.35758
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.135,
          "high": 0.1352,
          "low": 0.1347,
          "close": 0.1349,
          "volume": 146514.4,
          "close_time": 1764421199999,
          "quote_volume": 19770.75924,
          "trades": 169,
          "taker_buy_base": 63681.9,
          "taker_buy_quote": 8594.78374
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.1349,
          "high": 0.1349,
          "low": 0.1345,
          "close": 0.1346,
          "volume": 36912.0,
          "close_time": 1764424799999,
          "quote_volume": 4970.81135,
          "trades": 49,
          "taker_buy_base": 26947.5,
          "taker_buy_quote": 3629.29623
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.1346,
          "high": 0.1346,
          "low": 0.1341,
          "close": 0.1341,
          "volume": 33986.8,
          "close_time": 1764428399999,
          "quote_volume": 4564.77049,
          "trades": 56,
          "taker_buy_base": 10935.1,
          "taker_buy_quote": 1469.44809
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.1342,
          "high": 0.1353,
          "low": 0.1341,
          "close": 0.1348,
          "volume": 75424.0,
          "close_time": 1764431999999,
          "quote_volume": 10166.51751,
          "trades": 83,
          "taker_buy_base": 38455.4,
          "taker_buy_quote": 5184.92984
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.1348,
          "high": 0.1348,
          "low": 0.1341,
          "close": 0.1344,
          "volume": 119034.0,
          "close_time": 1764435599999,
          "quote_volume": 15990.62915,
          "trades": 89,
          "taker_buy_base": 45489.5,
          "taker_buy_quote": 6113.50249
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.1344,
          "high": 0.1346,
          "low": 0.1332,
          "close": 0.1333,
          "volume": 182553.6,
          "close_time": 1764439199999,
          "quote_volume": 24430.99736,
          "trades": 140,
          "taker_buy_base": 67715.3,
          "taker_buy_quote": 9061.89318
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.1333,
          "high": 0.1338,
          "low": 0.1327,
          "close": 0.1336,
          "volume": 546321.7,
          "close_time": 1764442799999,
          "quote_volume": 72825.25859,
          "trades": 252,
          "taker_buy_base": 262851.9,
          "taker_buy_quote": 35068.49995
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.1337,
          "high": 0.1338,
          "low": 0.1334,
          "close": 0.1336,
          "volume": 46449.7,
          "close_time": 1764446399999,
          "quote_volume": 6206.58522,
          "trades": 72,
          "taker_buy_base": 24061.3,
          "taker_buy_quote": 3214.29189
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.1335,
          "high": 0.134,
          "low": 0.1331,
          "close": 0.134,
          "volume": 46788.8,
          "close_time": 1764449999999,
          "quote_volume": 6242.46789,
          "trades": 69,
          "taker_buy_base": 23242.8,
          "taker_buy_quote": 3102.11098
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.1342,
          "high": 0.1344,
          "low": 0.1338,
          "close": 0.1341,
          "volume": 59160.0,
          "close_time": 1764453599999,
          "quote_volume": 7934.9401,
          "trades": 54,
          "taker_buy_base": 40177.4,
          "taker_buy_quote": 5391.56596
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.134,
          "high": 0.134,
          "low": 0.1336,
          "close": 0.1336,
          "volume": 22086.4,
          "close_time": 1764457199999,
          "quote_volume": 2953.50268,
          "trades": 44,
          "taker_buy_base": 14401.9,
          "taker_buy_quote": 1925.72516
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.1336,
          "high": 0.1338,
          "low": 0.1333,
          "close": 0.1335,
          "volume": 101484.8,
          "close_time": 1764460799999,
          "quote_volume": 13548.98514,
          "trades": 110,
          "taker_buy_base": 44858.4,
          "taker_buy_quote": 5994.97468
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.1335,
          "high": 0.134,
          "low": 0.1334,
          "close": 0.1337,
          "volume": 29480.0,
          "close_time": 1764464399999,
          "quote_volume": 3944.26526,
          "trades": 70,
          "taker_buy_base": 11231.0,
          "taker_buy_quote": 1503.0663
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.1337,
          "high": 0.1343,
          "low": 0.1337,
          "close": 0.134,
          "volume": 44659.1,
          "close_time": 1764467999999,
          "quote_volume": 5984.87349,
          "trades": 61,
          "taker_buy_base": 28531.7,
          "taker_buy_quote": 3821.80694
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.134,
          "high": 0.1348,
          "low": 0.1337,
          "close": 0.1337,
          "volume": 50797.1,
          "close_time": 1764471599999,
          "quote_volume": 6821.83475,
          "trades": 98,
          "taker_buy_base": 26212.7,
          "taker_buy_quote": 3521.69653
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.1337,
          "high": 0.134,
          "low": 0.1328,
          "close": 0.134,
          "volume": 102816.6,
          "close_time": 1764475199999,
          "quote_volume": 13686.83651,
          "trades": 86,
          "taker_buy_base": 21158.5,
          "taker_buy_quote": 2822.52863
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.1341,
          "high": 0.1343,
          "low": 0.1335,
          "close": 0.1337,
          "volume": 10170.1,
          "close_time": 1764478799999,
          "quote_volume": 1361.5521,
          "trades": 33,
          "taker_buy_base": 4904.7,
          "taker_buy_quote": 656.93879
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.1336,
          "high": 0.1336,
          "low": 0.1331,
          "close": 0.1335,
          "volume": 30901.3,
          "close_time": 1764482399999,
          "quote_volume": 4124.87222,
          "trades": 53,
          "taker_buy_base": 23718.4,
          "taker_buy_quote": 3166.71591
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.1335,
          "high": 0.1339,
          "low": 0.1331,
          "close": 0.1336,
          "volume": 56099.9,
          "close_time": 1764485999999,
          "quote_volume": 7493.97808,
          "trades": 115,
          "taker_buy_base": 32385.9,
          "taker_buy_quote": 4324.75507
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.1336,
          "high": 0.1341,
          "low": 0.1335,
          "close": 0.134,
          "volume": 27433.3,
          "close_time": 1764489599999,
          "quote_volume": 3670.18133,
          "trades": 39,
          "taker_buy_base": 19577.1,
          "taker_buy_quote": 2618.82129
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.1341,
          "high": 0.1345,
          "low": 0.1335,
          "close": 0.1338,
          "volume": 61673.6,
          "close_time": 1764493199999,
          "quote_volume": 8261.53151,
          "trades": 73,
          "taker_buy_base": 26510.3,
          "taker_buy_quote": 3550.45751
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.1337,
          "high": 0.134,
          "low": 0.1336,
          "close": 0.134,
          "volume": 31640.2,
          "close_time": 1764496799999,
          "quote_volume": 4232.99537,
          "trades": 40,
          "taker_buy_base": 18031.2,
          "taker_buy_quote": 2413.24733
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.1338,
          "high": 0.1341,
          "low": 0.1337,
          "close": 0.1338,
          "volume": 30721.7,
          "close_time": 1764500399999,
          "quote_volume": 4111.96802,
          "trades": 41,
          "taker_buy_base": 12719.9,
          "taker_buy_quote": 1703.27663
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.1336,
          "high": 0.1338,
          "low": 0.133,
          "close": 0.1332,
          "volume": 50087.4,
          "close_time": 1764503999999,
          "quote_volume": 6685.39699,
          "trades": 54,
          "taker_buy_base": 19303.0,
          "taker_buy_quote": 2578.55688
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.1331,
          "high": 0.1343,
          "low": 0.1327,
          "close": 0.1339,
          "volume": 108290.1,
          "close_time": 1764507599999,
          "quote_volume": 14438.10536,
          "trades": 129,
          "taker_buy_base": 66635.6,
          "taker_buy_quote": 8885.23287
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.1339,
          "high": 0.1349,
          "low": 0.1338,
          "close": 0.1348,
          "volume": 56083.1,
          "close_time": 1764511199999,
          "quote_volume": 7533.75896,
          "trades": 90,
          "taker_buy_base": 20314.6,
          "taker_buy_quote": 2729.6678
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.1348,
          "high": 0.1349,
          "low": 0.1335,
          "close": 0.1336,
          "volume": 42662.7,
          "close_time": 1764514799999,
          "quote_volume": 5711.725,
          "trades": 109,
          "taker_buy_base": 12712.6,
          "taker_buy_quote": 1703.05708
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.1337,
          "high": 0.1338,
          "low": 0.1329,
          "close": 0.1337,
          "volume": 59339.7,
          "close_time": 1764518399999,
          "quote_volume": 7907.00233,
          "trades": 94,
          "taker_buy_base": 32783.7,
          "taker_buy_quote": 4370.29607
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.1337,
          "high": 0.1344,
          "low": 0.1337,
          "close": 0.1341,
          "volume": 140759.4,
          "close_time": 1764521999999,
          "quote_volume": 18876.01548,
          "trades": 82,
          "taker_buy_base": 65387.9,
          "taker_buy_quote": 8765.47344
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.1342,
          "high": 0.1348,
          "low": 0.1339,
          "close": 0.1346,
          "volume": 177606.1,
          "close_time": 1764525599999,
          "quote_volume": 23864.41457,
          "trades": 130,
          "taker_buy_base": 89550.5,
          "taker_buy_quote": 12031.07023
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.1346,
          "high": 0.1347,
          "low": 0.1342,
          "close": 0.1345,
          "volume": 59468.3,
          "close_time": 1764529199999,
          "quote_volume": 7995.4352,
          "trades": 62,
          "taker_buy_base": 27872.7,
          "taker_buy_quote": 3746.87954
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.1346,
          "high": 0.1348,
          "low": 0.1342,
          "close": 0.1343,
          "volume": 45906.2,
          "close_time": 1764532799999,
          "quote_volume": 6169.99456,
          "trades": 68,
          "taker_buy_base": 23170.8,
          "taker_buy_quote": 3116.06659
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.1345,
          "high": 0.1353,
          "low": 0.1342,
          "close": 0.1348,
          "volume": 45426.2,
          "close_time": 1764536399999,
          "quote_volume": 6120.63757,
          "trades": 70,
          "taker_buy_base": 33060.2,
          "taker_buy_quote": 4456.05361
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.135,
          "high": 0.135,
          "low": 0.134,
          "close": 0.1345,
          "volume": 50919.6,
          "close_time": 1764539999999,
          "quote_volume": 6846.04902,
          "trades": 89,
          "taker_buy_base": 36003.4,
          "taker_buy_quote": 4837.96686
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.1345,
          "high": 0.1354,
          "low": 0.1343,
          "close": 0.1351,
          "volume": 99529.9,
          "close_time": 1764543599999,
          "quote_volume": 13439.99688,
          "trades": 93,
          "taker_buy_base": 54679.6,
          "taker_buy_quote": 7382.06335
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.135,
          "high": 0.135,
          "low": 0.1328,
          "close": 0.1329,
          "volume": 79292.1,
          "close_time": 1764547199999,
          "quote_volume": 10616.90877,
          "trades": 98,
          "taker_buy_base": 29847.4,
          "taker_buy_quote": 3986.70453
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.1329,
          "high": 0.1331,
          "low": 0.125,
          "close": 0.1253,
          "volume": 1664082.0,
          "close_time": 1764550799999,
          "quote_volume": 214005.59277,
          "trades": 1620,
          "taker_buy_base": 747891.9,
          "taker_buy_quote": 96095.97665
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.1251,
          "high": 0.1265,
          "low": 0.1246,
          "close": 0.1253,
          "volume": 260680.4,
          "close_time": 1764554399999,
          "quote_volume": 32745.9788,
          "trades": 306,
          "taker_buy_base": 99882.9,
          "taker_buy_quote": 12536.48899
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.1252,
          "high": 0.1261,
          "low": 0.125,
          "close": 0.1252,
          "volume": 162579.6,
          "close_time": 1764557999999,
          "quote_volume": 20419.75426,
          "trades": 200,
          "taker_buy_base": 84533.3,
          "taker_buy_quote": 10616.79022
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.1251,
          "high": 0.1253,
          "low": 0.1235,
          "close": 0.1243,
          "volume": 239606.9,
          "close_time": 1764561599999,
          "quote_volume": 29794.5971,
          "trades": 223,
          "taker_buy_base": 63986.5,
          "taker_buy_quote": 7966.61046
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.124,
          "high": 0.1243,
          "low": 0.123,
          "close": 0.1243,
          "volume": 292877.3,
          "close_time": 1764565199999,
          "quote_volume": 36183.43958,
          "trades": 165,
          "taker_buy_base": 199317.1,
          "taker_buy_quote": 24628.82698
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.1243,
          "high": 0.125,
          "low": 0.1242,
          "close": 0.1246,
          "volume": 55388.1,
          "close_time": 1764568799999,
          "quote_volume": 6900.96344,
          "trades": 104,
          "taker_buy_base": 33608.6,
          "taker_buy_quote": 4190.47172
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.1246,
          "high": 0.1254,
          "low": 0.1245,
          "close": 0.125,
          "volume": 66051.0,
          "close_time": 1764572399999,
          "quote_volume": 8246.70084,
          "trades": 101,
          "taker_buy_base": 30205.8,
          "taker_buy_quote": 3769.81055
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.125,
          "high": 0.1259,
          "low": 0.1244,
          "close": 0.1257,
          "volume": 185422.9,
          "close_time": 1764575999999,
          "quote_volume": 23165.78056,
          "trades": 136,
          "taker_buy_base": 47864.5,
          "taker_buy_quote": 5988.92465
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.1257,
          "high": 0.126,
          "low": 0.1253,
          "close": 0.1254,
          "volume": 129596.4,
          "close_time": 1764579599999,
          "quote_volume": 16294.92437,
          "trades": 141,
          "taker_buy_base": 34570.4,
          "taker_buy_quote": 4342.00312
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.1257,
          "high": 0.1259,
          "low": 0.1246,
          "close": 0.1249,
          "volume": 195914.0,
          "close_time": 1764583199999,
          "quote_volume": 24503.48953,
          "trades": 319,
          "taker_buy_base": 143243.8,
          "taker_buy_quote": 17926.39849
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.125,
          "high": 0.1254,
          "low": 0.1242,
          "close": 0.1242,
          "volume": 126966.4,
          "close_time": 1764586799999,
          "quote_volume": 15822.55084,
          "trades": 316,
          "taker_buy_base": 46523.6,
          "taker_buy_quote": 5803.56468
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.1242,
          "high": 0.1243,
          "low": 0.1234,
          "close": 0.1235,
          "volume": 289123.6,
          "close_time": 1764590399999,
          "quote_volume": 35797.78594,
          "trades": 420,
          "taker_buy_base": 151577.9,
          "taker_buy_quote": 18774.37531
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.1236,
          "high": 0.1236,
          "low": 0.1212,
          "close": 0.123,
          "volume": 678939.7,
          "close_time": 1764593999999,
          "quote_volume": 83320.75296,
          "trades": 554,
          "taker_buy_base": 302301.4,
          "taker_buy_quote": 37114.52508
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.123,
          "high": 0.1239,
          "low": 0.122,
          "close": 0.1224,
          "volume": 166406.4,
          "close_time": 1764597599999,
          "quote_volume": 20405.12442,
          "trades": 346,
          "taker_buy_base": 90632.3,
          "taker_buy_quote": 11099.24478
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.1225,
          "high": 0.1233,
          "low": 0.1212,
          "close": 0.1218,
          "volume": 403263.1,
          "close_time": 1764601199999,
          "quote_volume": 49228.95851,
          "trades": 468,
          "taker_buy_base": 181131.0,
          "taker_buy_quote": 22128.89778
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.1219,
          "high": 0.1219,
          "low": 0.1181,
          "close": 0.1192,
          "volume": 783863.9,
          "close_time": 1764604799999,
          "quote_volume": 93768.79428,
          "trades": 721,
          "taker_buy_base": 268380.1,
          "taker_buy_quote": 32143.27323
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.1192,
          "high": 0.1202,
          "low": 0.1182,
          "close": 0.1184,
          "volume": 274443.6,
          "close_time": 1764608399999,
          "quote_volume": 32666.05319,
          "trades": 263,
          "taker_buy_base": 162678.1,
          "taker_buy_quote": 19356.87358
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.1184,
          "high": 0.1189,
          "low": 0.1169,
          "close": 0.117,
          "volume": 124529.0,
          "close_time": 1764611999999,
          "quote_volume": 14674.43852,
          "trades": 237,
          "taker_buy_base": 67002.9,
          "taker_buy_quote": 7897.86465
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.117,
          "high": 0.1182,
          "low": 0.117,
          "close": 0.1182,
          "volume": 167444.7,
          "close_time": 1764615599999,
          "quote_volume": 19677.61582,
          "trades": 168,
          "taker_buy_base": 77824.6,
          "taker_buy_quote": 9141.17852
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.1181,
          "high": 0.1184,
          "low": 0.1173,
          "close": 0.1184,
          "volume": 116158.5,
          "close_time": 1764619199999,
          "quote_volume": 13687.7614,
          "trades": 165,
          "taker_buy_base": 62610.2,
          "taker_buy_quote": 7382.51213
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.1183,
          "high": 0.1195,
          "low": 0.118,
          "close": 0.1186,
          "volume": 151465.7,
          "close_time": 1764622799999,
          "quote_volume": 17970.31808,
          "trades": 233,
          "taker_buy_base": 54337.7,
          "taker_buy_quote": 6433.4914
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.1187,
          "high": 0.1205,
          "low": 0.1186,
          "close": 0.1196,
          "volume": 336940.4,
          "close_time": 1764626399999,
          "quote_volume": 40211.68203,
          "trades": 301,
          "taker_buy_base": 224405.3,
          "taker_buy_quote": 26800.60866
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.1198,
          "high": 0.1208,
          "low": 0.119,
          "close": 0.1201,
          "volume": 212809.4,
          "close_time": 1764629999999,
          "quote_volume": 25542.97028,
          "trades": 182,
          "taker_buy_base": 95149.1,
          "taker_buy_quote": 11424.4378
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.1202,
          "high": 0.1206,
          "low": 0.1197,
          "close": 0.1197,
          "volume": 97143.2,
          "close_time": 1764633599999,
          "quote_volume": 11649.05693,
          "trades": 138,
          "taker_buy_base": 65257.7,
          "taker_buy_quote": 7821.75886
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.1198,
          "high": 0.1201,
          "low": 0.1176,
          "close": 0.1177,
          "volume": 298184.4,
          "close_time": 1764637199999,
          "quote_volume": 35613.86477,
          "trades": 274,
          "taker_buy_base": 187282.6,
          "taker_buy_quote": 22387.60574
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.1177,
          "high": 0.1192,
          "low": 0.1173,
          "close": 0.1176,
          "volume": 611398.2,
          "close_time": 1764640799999,
          "quote_volume": 71976.68373,
          "trades": 265,
          "taker_buy_base": 233963.0,
          "taker_buy_quote": 27543.70975
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.1174,
          "high": 0.1182,
          "low": 0.117,
          "close": 0.1176,
          "volume": 82288.7,
          "close_time": 1764644399999,
          "quote_volume": 9667.10241,
          "trades": 91,
          "taker_buy_base": 41911.4,
          "taker_buy_quote": 4926.06606
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.1176,
          "high": 0.1185,
          "low": 0.1168,
          "close": 0.1185,
          "volume": 233264.5,
          "close_time": 1764647999999,
          "quote_volume": 27300.14378,
          "trades": 132,
          "taker_buy_base": 64733.2,
          "taker_buy_quote": 7581.36921
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.1185,
          "high": 0.1194,
          "low": 0.1185,
          "close": 0.1193,
          "volume": 441032.7,
          "close_time": 1764651599999,
          "quote_volume": 52436.03136,
          "trades": 173,
          "taker_buy_base": 371994.8,
          "taker_buy_quote": 44225.10114
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.1191,
          "high": 0.1197,
          "low": 0.1189,
          "close": 0.1196,
          "volume": 128042.4,
          "close_time": 1764655199999,
          "quote_volume": 15258.54196,
          "trades": 118,
          "taker_buy_base": 75799.0,
          "taker_buy_quote": 9039.12569
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.1196,
          "high": 0.1207,
          "low": 0.119,
          "close": 0.1207,
          "volume": 260015.9,
          "close_time": 1764658799999,
          "quote_volume": 31099.98531,
          "trades": 172,
          "taker_buy_base": 138615.3,
          "taker_buy_quote": 16569.6146
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.1207,
          "high": 0.1212,
          "low": 0.1202,
          "close": 0.1209,
          "volume": 247441.9,
          "close_time": 1764662399999,
          "quote_volume": 29847.04076,
          "trades": 160,
          "taker_buy_base": 114880.7,
          "taker_buy_quote": 13863.62895
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.121,
          "high": 0.121,
          "low": 0.1194,
          "close": 0.1197,
          "volume": 217725.1,
          "close_time": 1764665999999,
          "quote_volume": 26150.25673,
          "trades": 112,
          "taker_buy_base": 151228.8,
          "taker_buy_quote": 18179.07994
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.1198,
          "high": 0.1206,
          "low": 0.1197,
          "close": 0.1199,
          "volume": 97260.3,
          "close_time": 1764669599999,
          "quote_volume": 11682.04904,
          "trades": 78,
          "taker_buy_base": 36632.9,
          "taker_buy_quote": 4405.87644
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.1199,
          "high": 0.1214,
          "low": 0.1198,
          "close": 0.1212,
          "volume": 215433.9,
          "close_time": 1764673199999,
          "quote_volume": 25996.83461,
          "trades": 160,
          "taker_buy_base": 132008.3,
          "taker_buy_quote": 15939.65003
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.1213,
          "high": 0.1217,
          "low": 0.1208,
          "close": 0.1216,
          "volume": 96031.4,
          "close_time": 1764676799999,
          "quote_volume": 11642.50551,
          "trades": 180,
          "taker_buy_base": 42432.2,
          "taker_buy_quote": 5144.48036
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.1215,
          "high": 0.1219,
          "low": 0.1209,
          "close": 0.1216,
          "volume": 105961.1,
          "close_time": 1764680399999,
          "quote_volume": 12875.93626,
          "trades": 271,
          "taker_buy_base": 62951.8,
          "taker_buy_quote": 7649.03513
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.1217,
          "high": 0.1229,
          "low": 0.1213,
          "close": 0.1226,
          "volume": 304755.8,
          "close_time": 1764683999999,
          "quote_volume": 37304.45506,
          "trades": 240,
          "taker_buy_base": 140777.8,
          "taker_buy_quote": 17214.1979
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.1226,
          "high": 0.1255,
          "low": 0.1224,
          "close": 0.1254,
          "volume": 423350.1,
          "close_time": 1764687599999,
          "quote_volume": 52346.37804,
          "trades": 328,
          "taker_buy_base": 164705.1,
          "taker_buy_quote": 20401.74776
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.1254,
          "high": 0.1334,
          "low": 0.1254,
          "close": 0.1331,
          "volume": 1091566.9,
          "close_time": 1764691199999,
          "quote_volume": 141615.00043,
          "trades": 967,
          "taker_buy_base": 601690.7,
          "taker_buy_quote": 78108.90864
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.1331,
          "high": 0.1337,
          "low": 0.1309,
          "close": 0.1319,
          "volume": 249713.5,
          "close_time": 1764694799999,
          "quote_volume": 33024.25904,
          "trades": 426,
          "taker_buy_base": 137777.0,
          "taker_buy_quote": 18243.62919
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.132,
          "high": 0.1331,
          "low": 0.1316,
          "close": 0.1318,
          "volume": 608861.7,
          "close_time": 1764698399999,
          "quote_volume": 80539.71181,
          "trades": 414,
          "taker_buy_base": 306792.2,
          "taker_buy_quote": 40559.30565
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.132,
          "high": 0.1324,
          "low": 0.1313,
          "close": 0.1315,
          "volume": 147932.2,
          "close_time": 1764701999999,
          "quote_volume": 19517.0763,
          "trades": 199,
          "taker_buy_base": 72516.9,
          "taker_buy_quote": 9574.04447
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.1315,
          "high": 0.1317,
          "low": 0.1306,
          "close": 0.1307,
          "volume": 193522.6,
          "close_time": 1764705599999,
          "quote_volume": 25395.56932,
          "trades": 185,
          "taker_buy_base": 98794.6,
          "taker_buy_quote": 12966.47853
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.1306,
          "high": 0.1308,
          "low": 0.1292,
          "close": 0.1301,
          "volume": 232492.9,
          "close_time": 1764709199999,
          "quote_volume": 30233.04647,
          "trades": 247,
          "taker_buy_base": 68412.2,
          "taker_buy_quote": 8895.86163
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.1299,
          "high": 0.1301,
          "low": 0.1295,
          "close": 0.13,
          "volume": 49949.6,
          "close_time": 1764712799999,
          "quote_volume": 6487.71662,
          "trades": 95,
          "taker_buy_base": 31180.9,
          "taker_buy_quote": 4048.8366
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.13,
          "high": 0.1311,
          "low": 0.1298,
          "close": 0.1305,
          "volume": 98608.3,
          "close_time": 1764716399999,
          "quote_volume": 12858.37188,
          "trades": 85,
          "taker_buy_base": 51135.5,
          "taker_buy_quote": 6669.37482
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.1303,
          "high": 0.1305,
          "low": 0.1291,
          "close": 0.1294,
          "volume": 130245.9,
          "close_time": 1764719999999,
          "quote_volume": 16906.89521,
          "trades": 139,
          "taker_buy_base": 50683.4,
          "taker_buy_quote": 6591.95188
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.1295,
          "high": 0.1308,
          "low": 0.1295,
          "close": 0.1302,
          "volume": 142737.0,
          "close_time": 1764723599999,
          "quote_volume": 18567.88837,
          "trades": 117,
          "taker_buy_base": 78447.2,
          "taker_buy_quote": 10195.22784
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.1301,
          "high": 0.1301,
          "low": 0.1286,
          "close": 0.1289,
          "volume": 211081.4,
          "close_time": 1764727199999,
          "quote_volume": 27252.36149,
          "trades": 153,
          "taker_buy_base": 88447.0,
          "taker_buy_quote": 11404.48429
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.1288,
          "high": 0.1299,
          "low": 0.1288,
          "close": 0.1298,
          "volume": 125340.1,
          "close_time": 1764730799999,
          "quote_volume": 16245.47265,
          "trades": 96,
          "taker_buy_base": 51383.7,
          "taker_buy_quote": 6658.94222
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.1297,
          "high": 0.1304,
          "low": 0.1288,
          "close": 0.1288,
          "volume": 114895.5,
          "close_time": 1764734399999,
          "quote_volume": 14845.01541,
          "trades": 153,
          "taker_buy_base": 77627.8,
          "taker_buy_quote": 10030.3955
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.1288,
          "high": 0.1297,
          "low": 0.1284,
          "close": 0.1295,
          "volume": 230850.2,
          "close_time": 1764737999999,
          "quote_volume": 29760.3404,
          "trades": 287,
          "taker_buy_base": 97613.1,
          "taker_buy_quote": 12582.86072
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.1295,
          "high": 0.1304,
          "low": 0.1293,
          "close": 0.1298,
          "volume": 106397.7,
          "close_time": 1764741599999,
          "quote_volume": 13812.30973,
          "trades": 244,
          "taker_buy_base": 43178.8,
          "taker_buy_quote": 5613.9134
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.13,
          "high": 0.131,
          "low": 0.1297,
          "close": 0.13,
          "volume": 126151.9,
          "close_time": 1764745199999,
          "quote_volume": 16455.1743,
          "trades": 161,
          "taker_buy_base": 65960.2,
          "taker_buy_quote": 8605.68722
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.13,
          "high": 0.1302,
          "low": 0.1295,
          "close": 0.1295,
          "volume": 52746.7,
          "close_time": 1764748799999,
          "quote_volume": 6845.95995,
          "trades": 128,
          "taker_buy_base": 19047.0,
          "taker_buy_quote": 2472.67093
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.1296,
          "high": 0.1301,
          "low": 0.1294,
          "close": 0.1299,
          "volume": 52768.7,
          "close_time": 1764752399999,
          "quote_volume": 6847.13472,
          "trades": 91,
          "taker_buy_base": 28753.7,
          "taker_buy_quote": 3732.92273
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.1301,
          "high": 0.1302,
          "low": 0.129,
          "close": 0.1295,
          "volume": 130554.6,
          "close_time": 1764755999999,
          "quote_volume": 16927.89553,
          "trades": 87,
          "taker_buy_base": 42757.9,
          "taker_buy_quote": 5540.19101
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.1295,
          "high": 0.1301,
          "low": 0.1286,
          "close": 0.1286,
          "volume": 51889.5,
          "close_time": 1764759599999,
          "quote_volume": 6723.4778,
          "trades": 76,
          "taker_buy_base": 13744.3,
          "taker_buy_quote": 1779.95539
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.1286,
          "high": 0.1289,
          "low": 0.1281,
          "close": 0.1287,
          "volume": 150616.3,
          "close_time": 1764763199999,
          "quote_volume": 19351.81682,
          "trades": 107,
          "taker_buy_base": 75722.4,
          "taker_buy_quote": 9733.59367
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.1287,
          "high": 0.1291,
          "low": 0.128,
          "close": 0.1283,
          "volume": 131121.6,
          "close_time": 1764766799999,
          "quote_volume": 16834.68956,
          "trades": 114,
          "taker_buy_base": 34935.3,
          "taker_buy_quote": 4488.90877
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.1282,
          "high": 0.1293,
          "low": 0.1282,
          "close": 0.1287,
          "volume": 95370.5,
          "close_time": 1764770399999,
          "quote_volume": 12286.40873,
          "trades": 116,
          "taker_buy_base": 43637.1,
          "taker_buy_quote": 5621.52319
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.1288,
          "high": 0.1297,
          "low": 0.1262,
          "close": 0.1275,
          "volume": 554118.4,
          "close_time": 1764773999999,
          "quote_volume": 70899.63425,
          "trades": 616,
          "taker_buy_base": 261625.5,
          "taker_buy_quote": 33450.35718
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.1277,
          "high": 0.1285,
          "low": 0.1267,
          "close": 0.1268,
          "volume": 248781.2,
          "close_time": 1764777599999,
          "quote_volume": 31766.78112,
          "trades": 279,
          "taker_buy_base": 124967.3,
          "taker_buy_quote": 15960.15551
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.1271,
          "high": 0.1277,
          "low": 0.1258,
          "close": 0.1267,
          "volume": 268986.4,
          "close_time": 1764781199999,
          "quote_volume": 34073.42396,
          "trades": 275,
          "taker_buy_base": 149596.5,
          "taker_buy_quote": 18946.9172
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.1267,
          "high": 0.1279,
          "low": 0.1266,
          "close": 0.1279,
          "volume": 174397.3,
          "close_time": 1764784799999,
          "quote_volume": 22214.38168,
          "trades": 173,
          "taker_buy_base": 89014.2,
          "taker_buy_quote": 11345.36951
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.1278,
          "high": 0.1286,
          "low": 0.1268,
          "close": 0.127,
          "volume": 168573.4,
          "close_time": 1764788399999,
          "quote_volume": 21568.63693,
          "trades": 186,
          "taker_buy_base": 91689.2,
          "taker_buy_quote": 11732.61146
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.127,
          "high": 0.128,
          "low": 0.127,
          "close": 0.128,
          "volume": 175557.4,
          "close_time": 1764791999999,
          "quote_volume": 22384.55877,
          "trades": 129,
          "taker_buy_base": 84344.3,
          "taker_buy_quote": 10753.25964
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.128,
          "high": 0.129,
          "low": 0.1275,
          "close": 0.1282,
          "volume": 227197.5,
          "close_time": 1764795599999,
          "quote_volume": 29117.30915,
          "trades": 206,
          "taker_buy_base": 110876.9,
          "taker_buy_quote": 14227.90492
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.128,
          "high": 0.1293,
          "low": 0.1279,
          "close": 0.1293,
          "volume": 114240.3,
          "close_time": 1764799199999,
          "quote_volume": 14674.35193,
          "trades": 133,
          "taker_buy_base": 84464.1,
          "taker_buy_quote": 10850.88175
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.1291,
          "high": 0.1297,
          "low": 0.1283,
          "close": 0.1296,
          "volume": 422802.7,
          "close_time": 1764802799999,
          "quote_volume": 54485.6553,
          "trades": 220,
          "taker_buy_base": 190048.8,
          "taker_buy_quote": 24497.98902
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.1297,
          "high": 0.1303,
          "low": 0.1292,
          "close": 0.1293,
          "volume": 100046.1,
          "close_time": 1764806399999,
          "quote_volume": 12972.55022,
          "trades": 133,
          "taker_buy_base": 70744.4,
          "taker_buy_quote": 9177.24192
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.1294,
          "high": 0.1298,
          "low": 0.1283,
          "close": 0.1287,
          "volume": 153179.9,
          "close_time": 1764809999999,
          "quote_volume": 19708.19246,
          "trades": 132,
          "taker_buy_base": 41558.3,
          "taker_buy_quote": 5352.09497
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.1287,
          "high": 0.1305,
          "low": 0.1286,
          "close": 0.1288,
          "volume": 106077.2,
          "close_time": 1764813599999,
          "quote_volume": 13756.70917,
          "trades": 125,
          "taker_buy_base": 58229.7,
          "taker_buy_quote": 7554.78814
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.1286,
          "high": 0.1295,
          "low": 0.1286,
          "close": 0.1289,
          "volume": 76135.2,
          "close_time": 1764817199999,
          "quote_volume": 9821.52246,
          "trades": 108,
          "taker_buy_base": 48446.8,
          "taker_buy_quote": 6251.5064
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.1288,
          "high": 0.1293,
          "low": 0.1282,
          "close": 0.1283,
          "volume": 62411.7,
          "close_time": 1764820799999,
          "quote_volume": 8027.03105,
          "trades": 115,
          "taker_buy_base": 26353.7,
          "taker_buy_quote": 3389.40003
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.1283,
          "high": 0.1285,
          "low": 0.1276,
          "close": 0.1277,
          "volume": 52989.1,
          "close_time": 1764824399999,
          "quote_volume": 6788.38044,
          "trades": 89,
          "taker_buy_base": 25087.4,
          "taker_buy_quote": 3216.29873
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.1278,
          "high": 0.1283,
          "low": 0.1275,
          "close": 0.128,
          "volume": 100042.4,
          "close_time": 1764827999999,
          "quote_volume": 12791.34731,
          "trades": 93,
          "taker_buy_base": 53406.7,
          "taker_buy_quote": 6828.62708
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.1279,
          "high": 0.129,
          "low": 0.1277,
          "close": 0.1288,
          "volume": 167567.3,
          "close_time": 1764831599999,
          "quote_volume": 21473.60452,
          "trades": 106,
          "taker_buy_base": 112787.9,
          "taker_buy_quote": 14451.39504
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.1289,
          "high": 0.1289,
          "low": 0.128,
          "close": 0.1286,
          "volume": 84791.3,
          "close_time": 1764835199999,
          "quote_volume": 10898.63411,
          "trades": 72,
          "taker_buy_base": 52494.9,
          "taker_buy_quote": 6750.295
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.1285,
          "high": 0.1289,
          "low": 0.1279,
          "close": 0.1279,
          "volume": 29875.0,
          "close_time": 1764838799999,
          "quote_volume": 3833.25703,
          "trades": 50,
          "taker_buy_base": 12189.7,
          "taker_buy_quote": 1564.49069
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.1282,
          "high": 0.1287,
          "low": 0.1281,
          "close": 0.1284,
          "volume": 61692.1,
          "close_time": 1764842399999,
          "quote_volume": 7923.87469,
          "trades": 82,
          "taker_buy_base": 22459.6,
          "taker_buy_quote": 2885.21026
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.1285,
          "high": 0.1286,
          "low": 0.1276,
          "close": 0.1277,
          "volume": 49010.2,
          "close_time": 1764845999999,
          "quote_volume": 6277.08174,
          "trades": 92,
          "taker_buy_base": 30152.4,
          "taker_buy_quote": 3864.06358
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.1276,
          "high": 0.1278,
          "low": 0.1271,
          "close": 0.1276,
          "volume": 77111.1,
          "close_time": 1764849599999,
          "quote_volume": 9834.73322,
          "trades": 139,
          "taker_buy_base": 39752.3,
          "taker_buy_quote": 5074.27344
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.1276,
          "high": 0.1278,
          "low": 0.1266,
          "close": 0.1269,
          "volume": 225999.4,
          "close_time": 1764853199999,
          "quote_volume": 28678.29322,
          "trades": 248,
          "taker_buy_base": 107964.3,
          "taker_buy_quote": 13700.44009
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.1272,
          "high": 0.1272,
          "low": 0.1258,
          "close": 0.1261,
          "volume": 217378.4,
          "close_time": 1764856799999,
          "quote_volume": 27475.55078,
          "trades": 245,
          "taker_buy_base": 81218.9,
          "taker_buy_quote": 10270.30938
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.1258,
          "high": 0.1267,
          "low": 0.1248,
          "close": 0.1251,
          "volume": 324182.2,
          "close_time": 1764860399999,
          "quote_volume": 40864.33777,
          "trades": 315,
          "taker_buy_base": 162761.2,
          "taker_buy_quote": 20531.25803
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.1251,
          "high": 0.1281,
          "low": 0.1251,
          "close": 0.1274,
          "volume": 305137.6,
          "close_time": 1764863999999,
          "quote_volume": 38622.81942,
          "trades": 275,
          "taker_buy_base": 135300.5,
          "taker_buy_quote": 17133.40084
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.1276,
          "high": 0.1276,
          "low": 0.1258,
          "close": 0.126,
          "volume": 176735.8,
          "close_time": 1764867599999,
          "quote_volume": 22390.34403,
          "trades": 218,
          "taker_buy_base": 96145.8,
          "taker_buy_quote": 12187.6116
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.126,
          "high": 0.1262,
          "low": 0.1251,
          "close": 0.1259,
          "volume": 91834.2,
          "close_time": 1764871199999,
          "quote_volume": 11538.64789,
          "trades": 135,
          "taker_buy_base": 54240.6,
          "taker_buy_quote": 6818.99531
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.1257,
          "high": 0.1264,
          "low": 0.125,
          "close": 0.1251,
          "volume": 73836.2,
          "close_time": 1764874799999,
          "quote_volume": 9276.74719,
          "trades": 118,
          "taker_buy_base": 35523.6,
          "taker_buy_quote": 4471.2599
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.1251,
          "high": 0.1252,
          "low": 0.1224,
          "close": 0.1246,
          "volume": 269420.6,
          "close_time": 1764878399999,
          "quote_volume": 33288.23035,
          "trades": 476,
          "taker_buy_base": 82513.8,
          "taker_buy_quote": 10206.14012
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.1248,
          "high": 0.1255,
          "low": 0.124,
          "close": 0.1252,
          "volume": 144969.8,
          "close_time": 1764881999999,
          "quote_volume": 18075.19261,
          "trades": 154,
          "taker_buy_base": 82128.5,
          "taker_buy_quote": 10235.32404
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.1251,
          "high": 0.1254,
          "low": 0.1241,
          "close": 0.1242,
          "volume": 100751.8,
          "close_time": 1764885599999,
          "quote_volume": 12588.13555,
          "trades": 167,
          "taker_buy_base": 59272.7,
          "taker_buy_quote": 7402.86884
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.1242,
          "high": 0.1254,
          "low": 0.1242,
          "close": 0.1252,
          "volume": 94465.5,
          "close_time": 1764889199999,
          "quote_volume": 11806.08802,
          "trades": 85,
          "taker_buy_base": 48979.9,
          "taker_buy_quote": 6117.60029
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.1251,
          "high": 0.1253,
          "low": 0.1245,
          "close": 0.1246,
          "volume": 55606.9,
          "close_time": 1764892799999,
          "quote_volume": 6944.17917,
          "trades": 51,
          "taker_buy_base": 17270.6,
          "taker_buy_quote": 2158.66054
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.1247,
          "high": 0.1256,
          "low": 0.1246,
          "close": 0.1247,
          "volume": 144950.9,
          "close_time": 1764896399999,
          "quote_volume": 18118.48112,
          "trades": 185,
          "taker_buy_base": 88585.0,
          "taker_buy_quote": 11078.10447
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.1248,
          "high": 0.1254,
          "low": 0.1247,
          "close": 0.1249,
          "volume": 170154.8,
          "close_time": 1764899999999,
          "quote_volume": 21295.08764,
          "trades": 67,
          "taker_buy_base": 123004.3,
          "taker_buy_quote": 15392.35324
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.1249,
          "high": 0.1255,
          "low": 0.1246,
          "close": 0.125,
          "volume": 45913.5,
          "close_time": 1764903599999,
          "quote_volume": 5745.47003,
          "trades": 59,
          "taker_buy_base": 35038.3,
          "taker_buy_quote": 4382.47127
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.1251,
          "high": 0.1255,
          "low": 0.1248,
          "close": 0.125,
          "volume": 84448.4,
          "close_time": 1764907199999,
          "quote_volume": 10560.78066,
          "trades": 53,
          "taker_buy_base": 49067.6,
          "taker_buy_quote": 6134.72561
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.1253,
          "high": 0.1254,
          "low": 0.1235,
          "close": 0.1242,
          "volume": 132989.9,
          "close_time": 1764910799999,
          "quote_volume": 16538.73684,
          "trades": 104,
          "taker_buy_base": 67689.7,
          "taker_buy_quote": 8406.91199
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.1241,
          "high": 0.1243,
          "low": 0.1236,
          "close": 0.1239,
          "volume": 31240.1,
          "close_time": 1764914399999,
          "quote_volume": 3872.75601,
          "trades": 25,
          "taker_buy_base": 10689.4,
          "taker_buy_quote": 1323.45602
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.1239,
          "high": 0.1246,
          "low": 0.1239,
          "close": 0.1244,
          "volume": 85548.4,
          "close_time": 1764917999999,
          "quote_volume": 10637.69627,
          "trades": 75,
          "taker_buy_base": 50999.6,
          "taker_buy_quote": 6337.51171
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.1243,
          "high": 0.1253,
          "low": 0.1243,
          "close": 0.1252,
          "volume": 49456.6,
          "close_time": 1764921599999,
          "quote_volume": 6184.70489,
          "trades": 42,
          "taker_buy_base": 46565.9,
          "taker_buy_quote": 5823.72883
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.1252,
          "high": 0.1253,
          "low": 0.1243,
          "close": 0.1246,
          "volume": 56000.9,
          "close_time": 1764925199999,
          "quote_volume": 6989.20238,
          "trades": 57,
          "taker_buy_base": 24761.2,
          "taker_buy_quote": 3090.54095
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.1247,
          "high": 0.1249,
          "low": 0.1226,
          "close": 0.123,
          "volume": 163867.7,
          "close_time": 1764928799999,
          "quote_volume": 20237.99046,
          "trades": 161,
          "taker_buy_base": 55808.8,
          "taker_buy_quote": 6884.16149
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.1228,
          "high": 0.1239,
          "low": 0.1228,
          "close": 0.1234,
          "volume": 94983.7,
          "close_time": 1764932399999,
          "quote_volume": 11709.5939,
          "trades": 104,
          "taker_buy_base": 45303.1,
          "taker_buy_quote": 5588.06885
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.1234,
          "high": 0.1237,
          "low": 0.1224,
          "close": 0.1232,
          "volume": 104964.9,
          "close_time": 1764935999999,
          "quote_volume": 12895.55262,
          "trades": 114,
          "taker_buy_base": 27770.4,
          "taker_buy_quote": 3413.88967
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.1231,
          "high": 0.1235,
          "low": 0.1228,
          "close": 0.1231,
          "volume": 116339.1,
          "close_time": 1764939599999,
          "quote_volume": 14325.62947,
          "trades": 77,
          "taker_buy_base": 45971.5,
          "taker_buy_quote": 5661.23326
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.123,
          "high": 0.1236,
          "low": 0.1214,
          "close": 0.122,
          "volume": 114728.5,
          "close_time": 1764943199999,
          "quote_volume": 14059.78988,
          "trades": 141,
          "taker_buy_base": 63487.8,
          "taker_buy_quote": 7781.26002
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.1221,
          "high": 0.1225,
          "low": 0.1213,
          "close": 0.1216,
          "volume": 144340.2,
          "close_time": 1764946799999,
          "quote_volume": 17612.91757,
          "trades": 127,
          "taker_buy_base": 74168.6,
          "taker_buy_quote": 9053.35813
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.1216,
          "high": 0.1239,
          "low": 0.1215,
          "close": 0.1219,
          "volume": 289627.9,
          "close_time": 1764950399999,
          "quote_volume": 35636.94968,
          "trades": 292,
          "taker_buy_base": 190391.6,
          "taker_buy_quote": 23443.78731
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.1219,
          "high": 0.1219,
          "low": 0.1181,
          "close": 0.1195,
          "volume": 539879.5,
          "close_time": 1764953999999,
          "quote_volume": 64310.56317,
          "trades": 518,
          "taker_buy_base": 331128.6,
          "taker_buy_quote": 39439.55756
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.1194,
          "high": 0.1198,
          "low": 0.1184,
          "close": 0.1194,
          "volume": 298480.0,
          "close_time": 1764957599999,
          "quote_volume": 35555.17665,
          "trades": 231,
          "taker_buy_base": 131342.0,
          "taker_buy_quote": 15659.17704
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.1193,
          "high": 0.1202,
          "low": 0.1178,
          "close": 0.1179,
          "volume": 423952.2,
          "close_time": 1764961199999,
          "quote_volume": 50470.54865,
          "trades": 330,
          "taker_buy_base": 185906.1,
          "taker_buy_quote": 22129.60256
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.1177,
          "high": 0.1192,
          "low": 0.1174,
          "close": 0.1188,
          "volume": 155694.2,
          "close_time": 1764964799999,
          "quote_volume": 18414.39297,
          "trades": 147,
          "taker_buy_base": 74178.2,
          "taker_buy_quote": 8780.15086
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.1186,
          "high": 0.1194,
          "low": 0.1184,
          "close": 0.1185,
          "volume": 117100.8,
          "close_time": 1764968399999,
          "quote_volume": 13909.82961,
          "trades": 124,
          "taker_buy_base": 61297.2,
          "taker_buy_quote": 7283.56889
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.1186,
          "high": 0.1194,
          "low": 0.1186,
          "close": 0.1191,
          "volume": 122085.0,
          "close_time": 1764971999999,
          "quote_volume": 14540.49136,
          "trades": 107,
          "taker_buy_base": 61268.1,
          "taker_buy_quote": 7293.17722
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.1192,
          "high": 0.1202,
          "low": 0.1188,
          "close": 0.12,
          "volume": 117942.1,
          "close_time": 1764975599999,
          "quote_volume": 14099.74761,
          "trades": 169,
          "taker_buy_base": 58271.0,
          "taker_buy_quote": 6963.72977
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.12,
          "high": 0.1204,
          "low": 0.1191,
          "close": 0.1203,
          "volume": 158077.1,
          "close_time": 1764979199999,
          "quote_volume": 18893.52789,
          "trades": 87,
          "taker_buy_base": 90714.0,
          "taker_buy_quote": 10844.56698
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.1202,
          "high": 0.1202,
          "low": 0.1194,
          "close": 0.1199,
          "volume": 103616.0,
          "close_time": 1764982799999,
          "quote_volume": 12422.37172,
          "trades": 47,
          "taker_buy_base": 30190.8,
          "taker_buy_quote": 3612.38334
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.1198,
          "high": 0.1203,
          "low": 0.1198,
          "close": 0.12,
          "volume": 11344.3,
          "close_time": 1764986399999,
          "quote_volume": 1362.17778,
          "trades": 21,
          "taker_buy_base": 11294.5,
          "taker_buy_quote": 1356.18684
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.1198,
          "high": 0.1205,
          "low": 0.1197,
          "close": 0.1205,
          "volume": 22445.2,
          "close_time": 1764989999999,
          "quote_volume": 2695.52598,
          "trades": 18,
          "taker_buy_base": 13742.9,
          "taker_buy_quote": 1651.54135
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.1205,
          "high": 0.1211,
          "low": 0.1205,
          "close": 0.1211,
          "volume": 24734.6,
          "close_time": 1764993599999,
          "quote_volume": 2990.171,
          "trades": 35,
          "taker_buy_base": 20179.3,
          "taker_buy_quote": 2440.42118
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.1211,
          "high": 0.1211,
          "low": 0.1205,
          "close": 0.1208,
          "volume": 19682.2,
          "close_time": 1764997199999,
          "quote_volume": 2378.00781,
          "trades": 19,
          "taker_buy_base": 18207.7,
          "taker_buy_quote": 2200.1291
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.1207,
          "high": 0.1207,
          "low": 0.1197,
          "close": 0.12,
          "volume": 24808.9,
          "close_time": 1765000799999,
          "quote_volume": 2978.0476,
          "trades": 43,
          "taker_buy_base": 2289.3,
          "taker_buy_quote": 275.14069
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.1198,
          "high": 0.1205,
          "low": 0.1198,
          "close": 0.12,
          "volume": 36074.0,
          "close_time": 1765004399999,
          "quote_volume": 4334.90207,
          "trades": 69,
          "taker_buy_base": 24142.0,
          "taker_buy_quote": 2902.23353
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.1201,
          "high": 0.1205,
          "low": 0.1197,
          "close": 0.1203,
          "volume": 58398.4,
          "close_time": 1765007999999,
          "quote_volume": 7013.04516,
          "trades": 95,
          "taker_buy_base": 22783.4,
          "taker_buy_quote": 2737.54548
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.1202,
          "high": 0.1206,
          "low": 0.1195,
          "close": 0.1198,
          "volume": 44740.0,
          "close_time": 1765011599999,
          "quote_volume": 5365.84195,
          "trades": 60,
          "taker_buy_base": 18293.5,
          "taker_buy_quote": 2197.07536
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.1198,
          "high": 0.1209,
          "low": 0.1198,
          "close": 0.1208,
          "volume": 99528.1,
          "close_time": 1765015199999,
          "quote_volume": 11995.70057,
          "trades": 99,
          "taker_buy_base": 53354.9,
          "taker_buy_quote": 6422.36897
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.1209,
          "high": 0.1211,
          "low": 0.1202,
          "close": 0.1202,
          "volume": 40909.3,
          "close_time": 1765018799999,
          "quote_volume": 4932.09874,
          "trades": 62,
          "taker_buy_base": 13393.9,
          "taker_buy_quote": 1616.70812
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.1202,
          "high": 0.121,
          "low": 0.12,
          "close": 0.1209,
          "volume": 95014.2,
          "close_time": 1765022399999,
          "quote_volume": 11456.82712,
          "trades": 124,
          "taker_buy_base": 35177.7,
          "taker_buy_quote": 4236.60244
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.121,
          "high": 0.1217,
          "low": 0.1209,
          "close": 0.1212,
          "volume": 91910.6,
          "close_time": 1765025999999,
          "quote_volume": 11157.68602,
          "trades": 101,
          "taker_buy_base": 40611.5,
          "taker_buy_quote": 4929.94136
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.1211,
          "high": 0.1218,
          "low": 0.1209,
          "close": 0.1213,
          "volume": 56673.4,
          "close_time": 1765029599999,
          "quote_volume": 6869.97399,
          "trades": 78,
          "taker_buy_base": 28871.7,
          "taker_buy_quote": 3500.57768
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.1213,
          "high": 0.1229,
          "low": 0.1213,
          "close": 0.1229,
          "volume": 217604.6,
          "close_time": 1765033199999,
          "quote_volume": 26620.42814,
          "trades": 215,
          "taker_buy_base": 76116.9,
          "taker_buy_quote": 9298.61366
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.1229,
          "high": 0.1229,
          "low": 0.1217,
          "close": 0.1219,
          "volume": 31214.9,
          "close_time": 1765036799999,
          "quote_volume": 3810.73021,
          "trades": 87,
          "taker_buy_base": 23214.4,
          "taker_buy_quote": 2833.98957
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.1219,
          "high": 0.1233,
          "low": 0.1219,
          "close": 0.123,
          "volume": 220527.7,
          "close_time": 1765040399999,
          "quote_volume": 27104.69107,
          "trades": 147,
          "taker_buy_base": 51373.6,
          "taker_buy_quote": 6310.98403
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.1231,
          "high": 0.1247,
          "low": 0.123,
          "close": 0.1247,
          "volume": 134080.1,
          "close_time": 1765043999999,
          "quote_volume": 16603.82693,
          "trades": 119,
          "taker_buy_base": 107044.4,
          "taker_buy_quote": 13254.48401
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.1248,
          "high": 0.1256,
          "low": 0.1247,
          "close": 0.1249,
          "volume": 292612.2,
          "close_time": 1765047599999,
          "quote_volume": 36594.78251,
          "trades": 280,
          "taker_buy_base": 142271.2,
          "taker_buy_quote": 17777.06551
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.1249,
          "high": 0.125,
          "low": 0.1229,
          "close": 0.1235,
          "volume": 398367.8,
          "close_time": 1765051199999,
          "quote_volume": 49361.37107,
          "trades": 303,
          "taker_buy_base": 223431.8,
          "taker_buy_quote": 27671.61604
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.1235,
          "high": 0.124,
          "low": 0.1232,
          "close": 0.1239,
          "volume": 170846.8,
          "close_time": 1765054799999,
          "quote_volume": 21092.06934,
          "trades": 134,
          "taker_buy_base": 100430.1,
          "taker_buy_quote": 12400.76723
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.1238,
          "high": 0.125,
          "low": 0.1236,
          "close": 0.1238,
          "volume": 75305.5,
          "close_time": 1765058399999,
          "quote_volume": 9359.6712,
          "trades": 110,
          "taker_buy_base": 28064.2,
          "taker_buy_quote": 3488.59855
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.1239,
          "high": 0.1239,
          "low": 0.1227,
          "close": 0.1227,
          "volume": 170488.6,
          "close_time": 1765061999999,
          "quote_volume": 20989.89576,
          "trades": 89,
          "taker_buy_base": 98078.8,
          "taker_buy_quote": 12070.60282
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.123,
          "high": 0.1232,
          "low": 0.1225,
          "close": 0.1232,
          "volume": 80302.9,
          "close_time": 1765065599999,
          "quote_volume": 9870.67858,
          "trades": 73,
          "taker_buy_base": 52699.9,
          "taker_buy_quote": 6480.02312
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.1233,
          "high": 0.1243,
          "low": 0.1233,
          "close": 0.1243,
          "volume": 473434.8,
          "close_time": 1765069199999,
          "quote_volume": 58552.37508,
          "trades": 491,
          "taker_buy_base": 44868.4,
          "taker_buy_quote": 5551.8779
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.1241,
          "high": 0.1243,
          "low": 0.1236,
          "close": 0.124,
          "volume": 57236.2,
          "close_time": 1765072799999,
          "quote_volume": 7098.58294,
          "trades": 68,
          "taker_buy_base": 21332.1,
          "taker_buy_quote": 2645.23259
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.1239,
          "high": 0.1243,
          "low": 0.1237,
          "close": 0.1243,
          "volume": 32775.8,
          "close_time": 1765076399999,
          "quote_volume": 4062.95996,
          "trades": 43,
          "taker_buy_base": 19851.4,
          "taker_buy_quote": 2460.51214
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.1241,
          "high": 0.1241,
          "low": 0.1236,
          "close": 0.1236,
          "volume": 81537.7,
          "close_time": 1765079999999,
          "quote_volume": 10095.82869,
          "trades": 76,
          "taker_buy_base": 44661.7,
          "taker_buy_quote": 5531.67797
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.1237,
          "high": 0.1237,
          "low": 0.123,
          "close": 0.1231,
          "volume": 37511.6,
          "close_time": 1765083599999,
          "quote_volume": 4626.3531,
          "trades": 60,
          "taker_buy_base": 17444.3,
          "taker_buy_quote": 2153.14607
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.1232,
          "high": 0.124,
          "low": 0.1231,
          "close": 0.1237,
          "volume": 92939.6,
          "close_time": 1765087199999,
          "quote_volume": 11488.75987,
          "trades": 81,
          "taker_buy_base": 31915.7,
          "taker_buy_quote": 3948.32054
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.1236,
          "high": 0.1244,
          "low": 0.1236,
          "close": 0.1242,
          "volume": 43465.0,
          "close_time": 1765090799999,
          "quote_volume": 5393.1896,
          "trades": 52,
          "taker_buy_base": 24286.2,
          "taker_buy_quote": 3012.96673
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.1242,
          "high": 0.1242,
          "low": 0.1228,
          "close": 0.1233,
          "volume": 67380.7,
          "close_time": 1765094399999,
          "quote_volume": 8305.59643,
          "trades": 67,
          "taker_buy_base": 42112.9,
          "taker_buy_quote": 5192.60157
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.1233,
          "high": 0.1233,
          "low": 0.1222,
          "close": 0.1224,
          "volume": 131232.4,
          "close_time": 1765097999999,
          "quote_volume": 16073.57657,
          "trades": 94,
          "taker_buy_base": 67744.2,
          "taker_buy_quote": 8295.55759
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.1224,
          "high": 0.1228,
          "low": 0.1217,
          "close": 0.122,
          "volume": 91095.4,
          "close_time": 1765101599999,
          "quote_volume": 11119.93134,
          "trades": 80,
          "taker_buy_base": 74394.8,
          "taker_buy_quote": 9083.39667
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.122,
          "high": 0.1223,
          "low": 0.1215,
          "close": 0.1216,
          "volume": 126720.5,
          "close_time": 1765105199999,
          "quote_volume": 15453.53854,
          "trades": 93,
          "taker_buy_base": 72972.5,
          "taker_buy_quote": 8895.62833
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.1216,
          "high": 0.1218,
          "low": 0.1212,
          "close": 0.1215,
          "volume": 63279.1,
          "close_time": 1765108799999,
          "quote_volume": 7694.06426,
          "trades": 201,
          "taker_buy_base": 22108.4,
          "taker_buy_quote": 2686.18493
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.1214,
          "high": 0.1223,
          "low": 0.1213,
          "close": 0.122,
          "volume": 46789.6,
          "close_time": 1765112399999,
          "quote_volume": 5701.77718,
          "trades": 181,
          "taker_buy_base": 26648.8,
          "taker_buy_quote": 3248.03328
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.122,
          "high": 0.1221,
          "low": 0.1209,
          "close": 0.121,
          "volume": 131257.2,
          "close_time": 1765115999999,
          "quote_volume": 15940.86033,
          "trades": 230,
          "taker_buy_base": 57616.0,
          "taker_buy_quote": 6983.34367
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.121,
          "high": 0.1211,
          "low": 0.1181,
          "close": 0.1186,
          "volume": 549341.8,
          "close_time": 1765119599999,
          "quote_volume": 65354.69896,
          "trades": 620,
          "taker_buy_base": 218708.9,
          "taker_buy_quote": 26026.62392
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.1186,
          "high": 0.1224,
          "low": 0.1186,
          "close": 0.1222,
          "volume": 255321.0,
          "close_time": 1765123199999,
          "quote_volume": 30834.2144,
          "trades": 315,
          "taker_buy_base": 153112.6,
          "taker_buy_quote": 18486.21344
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.1221,
          "high": 0.1221,
          "low": 0.1207,
          "close": 0.1216,
          "volume": 94945.4,
          "close_time": 1765126799999,
          "quote_volume": 11531.71113,
          "trades": 134,
          "taker_buy_base": 18885.4,
          "taker_buy_quote": 2293.20269
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.1214,
          "high": 0.1241,
          "low": 0.121,
          "close": 0.1233,
          "volume": 351095.6,
          "close_time": 1765130399999,
          "quote_volume": 43127.27429,
          "trades": 275,
          "taker_buy_base": 188378.2,
          "taker_buy_quote": 23135.16349
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.1236,
          "high": 0.1244,
          "low": 0.1235,
          "close": 0.1238,
          "volume": 158570.1,
          "close_time": 1765133999999,
          "quote_volume": 19636.41075,
          "trades": 149,
          "taker_buy_base": 60735.7,
          "taker_buy_quote": 7532.41598
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.1239,
          "high": 0.1244,
          "low": 0.1234,
          "close": 0.1243,
          "volume": 102643.0,
          "close_time": 1765137599999,
          "quote_volume": 12719.42686,
          "trades": 102,
          "taker_buy_base": 68808.6,
          "taker_buy_quote": 8531.76707
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.1245,
          "high": 0.1249,
          "low": 0.1242,
          "close": 0.1247,
          "volume": 69475.2,
          "close_time": 1765141199999,
          "quote_volume": 8655.5596,
          "trades": 101,
          "taker_buy_base": 37148.7,
          "taker_buy_quote": 4631.99063
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.1245,
          "high": 0.1247,
          "low": 0.1213,
          "close": 0.122,
          "volume": 120128.3,
          "close_time": 1765144799999,
          "quote_volume": 14713.3269,
          "trades": 181,
          "taker_buy_base": 50755.4,
          "taker_buy_quote": 6213.5852
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.122,
          "high": 0.122,
          "low": 0.1194,
          "close": 0.12,
          "volume": 252602.9,
          "close_time": 1765148399999,
          "quote_volume": 30404.90372,
          "trades": 264,
          "taker_buy_base": 135170.0,
          "taker_buy_quote": 16269.60424
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.12,
          "high": 0.1206,
          "low": 0.1197,
          "close": 0.1205,
          "volume": 77712.4,
          "close_time": 1765151999999,
          "quote_volume": 9339.65281,
          "trades": 83,
          "taker_buy_base": 37907.8,
          "taker_buy_quote": 4560.68626
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.1202,
          "high": 0.1214,
          "low": 0.1201,
          "close": 0.1203,
          "volume": 50818.3,
          "close_time": 1765155599999,
          "quote_volume": 6123.69746,
          "trades": 55,
          "taker_buy_base": 13663.8,
          "taker_buy_quote": 1648.79737
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.1206,
          "high": 0.1231,
          "low": 0.1206,
          "close": 0.122,
          "volume": 155963.8,
          "close_time": 1765159199999,
          "quote_volume": 19000.39257,
          "trades": 139,
          "taker_buy_base": 71099.8,
          "taker_buy_quote": 8657.26545
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.1216,
          "high": 0.1226,
          "low": 0.1216,
          "close": 0.1226,
          "volume": 49088.0,
          "close_time": 1765162799999,
          "quote_volume": 5991.65784,
          "trades": 58,
          "taker_buy_base": 19891.6,
          "taker_buy_quote": 2429.84145
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.1226,
          "high": 0.1235,
          "low": 0.1225,
          "close": 0.123,
          "volume": 57133.5,
          "close_time": 1765166399999,
          "quote_volume": 7021.20666,
          "trades": 67,
          "taker_buy_base": 7840.9,
          "taker_buy_quote": 964.04096
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.1232,
          "high": 0.1243,
          "low": 0.1232,
          "close": 0.124,
          "volume": 121355.6,
          "close_time": 1765169999999,
          "quote_volume": 15018.82936,
          "trades": 122,
          "taker_buy_base": 72869.8,
          "taker_buy_quote": 9015.84897
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.124,
          "high": 0.1243,
          "low": 0.1235,
          "close": 0.1237,
          "volume": 98582.5,
          "close_time": 1765173599999,
          "quote_volume": 12211.459,
          "trades": 204,
          "taker_buy_base": 54423.4,
          "taker_buy_quote": 6739.07885
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.1239,
          "high": 0.1245,
          "low": 0.1238,
          "close": 0.1242,
          "volume": 46761.7,
          "close_time": 1765177199999,
          "quote_volume": 5805.69793,
          "trades": 68,
          "taker_buy_base": 30749.9,
          "taker_buy_quote": 3818.63735
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.1241,
          "high": 0.1249,
          "low": 0.1239,
          "close": 0.1242,
          "volume": 160359.6,
          "close_time": 1765180799999,
          "quote_volume": 19940.82456,
          "trades": 117,
          "taker_buy_base": 61669.6,
          "taker_buy_quote": 7675.46542
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.1243,
          "high": 0.125,
          "low": 0.124,
          "close": 0.1247,
          "volume": 97087.4,
          "close_time": 1765184399999,
          "quote_volume": 12088.54766,
          "trades": 100,
          "taker_buy_base": 62954.8,
          "taker_buy_quote": 7836.08531
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.1249,
          "high": 0.1263,
          "low": 0.1249,
          "close": 0.1251,
          "volume": 216521.2,
          "close_time": 1765187999999,
          "quote_volume": 27164.97465,
          "trades": 268,
          "taker_buy_base": 126432.5,
          "taker_buy_quote": 15869.40947
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.1252,
          "high": 0.1254,
          "low": 0.1245,
          "close": 0.1252,
          "volume": 198633.8,
          "close_time": 1765191599999,
          "quote_volume": 24834.36152,
          "trades": 191,
          "taker_buy_base": 77935.3,
          "taker_buy_quote": 9742.23329
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.1249,
          "high": 0.1249,
          "low": 0.1239,
          "close": 0.124,
          "volume": 59415.6,
          "close_time": 1765195199999,
          "quote_volume": 7394.76772,
          "trades": 81,
          "taker_buy_base": 14624.7,
          "taker_buy_quote": 1818.33008
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.1237,
          "high": 0.1243,
          "low": 0.1234,
          "close": 0.1243,
          "volume": 142446.8,
          "close_time": 1765198799999,
          "quote_volume": 17648.32671,
          "trades": 115,
          "taker_buy_base": 36070.4,
          "taker_buy_quote": 4468.5714
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.1243,
          "high": 0.1249,
          "low": 0.1239,
          "close": 0.1242,
          "volume": 108575.7,
          "close_time": 1765202399999,
          "quote_volume": 13512.1218,
          "trades": 140,
          "taker_buy_base": 70823.2,
          "taker_buy_quote": 8812.86935
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.1242,
          "high": 0.1254,
          "low": 0.1234,
          "close": 0.1243,
          "volume": 194027.7,
          "close_time": 1765205999999,
          "quote_volume": 24130.71918,
          "trades": 201,
          "taker_buy_base": 68789.6,
          "taker_buy_quote": 8549.64062
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.1246,
          "high": 0.1249,
          "low": 0.1231,
          "close": 0.1239,
          "volume": 135564.5,
          "close_time": 1765209599999,
          "quote_volume": 16819.49661,
          "trades": 196,
          "taker_buy_base": 47787.3,
          "taker_buy_quote": 5930.15494
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.1239,
          "high": 0.1257,
          "low": 0.1233,
          "close": 0.124,
          "volume": 164348.6,
          "close_time": 1765213199999,
          "quote_volume": 20484.77825,
          "trades": 214,
          "taker_buy_base": 68802.9,
          "taker_buy_quote": 8576.55075
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.124,
          "high": 0.1247,
          "low": 0.1235,
          "close": 0.1244,
          "volume": 225985.2,
          "close_time": 1765216799999,
          "quote_volume": 28066.26206,
          "trades": 146,
          "taker_buy_base": 104039.6,
          "taker_buy_quote": 12920.79623
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.1246,
          "high": 0.1248,
          "low": 0.1229,
          "close": 0.1232,
          "volume": 57092.3,
          "close_time": 1765220399999,
          "quote_volume": 7082.14457,
          "trades": 98,
          "taker_buy_base": 18442.8,
          "taker_buy_quote": 2289.35182
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.1234,
          "high": 0.1237,
          "low": 0.1227,
          "close": 0.1227,
          "volume": 56337.9,
          "close_time": 1765223999999,
          "quote_volume": 6937.30134,
          "trades": 96,
          "taker_buy_base": 36212.2,
          "taker_buy_quote": 4461.40935
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.1229,
          "high": 0.1243,
          "low": 0.1229,
          "close": 0.1242,
          "volume": 98975.9,
          "close_time": 1765227599999,
          "quote_volume": 12238.62075,
          "trades": 99,
          "taker_buy_base": 59667.1,
          "taker_buy_quote": 7379.62818
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.1242,
          "high": 0.1246,
          "low": 0.1237,
          "close": 0.1246,
          "volume": 134999.0,
          "close_time": 1765231199999,
          "quote_volume": 16775.64419,
          "trades": 142,
          "taker_buy_base": 28644.7,
          "taker_buy_quote": 3560.32806
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.1247,
          "high": 0.1247,
          "low": 0.1236,
          "close": 0.1241,
          "volume": 41748.9,
          "close_time": 1765234799999,
          "quote_volume": 5175.82839,
          "trades": 72,
          "taker_buy_base": 16848.6,
          "taker_buy_quote": 2087.13568
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.1239,
          "high": 0.1239,
          "low": 0.123,
          "close": 0.1237,
          "volume": 97917.8,
          "close_time": 1765238399999,
          "quote_volume": 12087.66813,
          "trades": 87,
          "taker_buy_base": 68862.7,
          "taker_buy_quote": 8506.4368
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.1237,
          "high": 0.1244,
          "low": 0.1235,
          "close": 0.1237,
          "volume": 83285.0,
          "close_time": 1765241999999,
          "quote_volume": 10316.78865,
          "trades": 71,
          "taker_buy_base": 38808.6,
          "taker_buy_quote": 4811.50916
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.1236,
          "high": 0.1239,
          "low": 0.1223,
          "close": 0.1228,
          "volume": 72193.3,
          "close_time": 1765245599999,
          "quote_volume": 8895.86577,
          "trades": 79,
          "taker_buy_base": 26583.1,
          "taker_buy_quote": 3279.14513
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.1227,
          "high": 0.1235,
          "low": 0.1227,
          "close": 0.1231,
          "volume": 49140.3,
          "close_time": 1765249199999,
          "quote_volume": 6047.85396,
          "trades": 53,
          "taker_buy_base": 28723.6,
          "taker_buy_quote": 3535.13834
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.1229,
          "high": 0.1238,
          "low": 0.1226,
          "close": 0.1237,
          "volume": 97803.6,
          "close_time": 1765252799999,
          "quote_volume": 12049.43071,
          "trades": 113,
          "taker_buy_base": 49702.7,
          "taker_buy_quote": 6130.78638
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.1237,
          "high": 0.1237,
          "low": 0.1221,
          "close": 0.1223,
          "volume": 184123.9,
          "close_time": 1765256399999,
          "quote_volume": 22638.92392,
          "trades": 109,
          "taker_buy_base": 70838.6,
          "taker_buy_quote": 8691.32406
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.1224,
          "high": 0.1227,
          "low": 0.1217,
          "close": 0.122,
          "volume": 107727.7,
          "close_time": 1765259999999,
          "quote_volume": 13140.74426,
          "trades": 93,
          "taker_buy_base": 72514.0,
          "taker_buy_quote": 8849.03274
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.1221,
          "high": 0.1224,
          "low": 0.1215,
          "close": 0.1222,
          "volume": 142345.3,
          "close_time": 1765263599999,
          "quote_volume": 17343.86384,
          "trades": 104,
          "taker_buy_base": 53426.6,
          "taker_buy_quote": 6514.01014
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.1222,
          "high": 0.1232,
          "low": 0.1221,
          "close": 0.1231,
          "volume": 62022.8,
          "close_time": 1765267199999,
          "quote_volume": 7599.77629,
          "trades": 88,
          "taker_buy_base": 39871.9,
          "taker_buy_quote": 4884.88243
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.1231,
          "high": 0.1233,
          "low": 0.1227,
          "close": 0.123,
          "volume": 89627.0,
          "close_time": 1765270799999,
          "quote_volume": 11031.88145,
          "trades": 72,
          "taker_buy_base": 48951.4,
          "taker_buy_quote": 6023.68597
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.1231,
          "high": 0.1231,
          "low": 0.122,
          "close": 0.1222,
          "volume": 85167.2,
          "close_time": 1765274399999,
          "quote_volume": 10437.83937,
          "trades": 61,
          "taker_buy_base": 26120.6,
          "taker_buy_quote": 3196.26014
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.1222,
          "high": 0.1227,
          "low": 0.1216,
          "close": 0.1224,
          "volume": 71323.0,
          "close_time": 1765277999999,
          "quote_volume": 8717.06701,
          "trades": 67,
          "taker_buy_base": 27672.7,
          "taker_buy_quote": 3383.55831
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.1224,
          "high": 0.123,
          "low": 0.1223,
          "close": 0.1229,
          "volume": 46357.2,
          "close_time": 1765281599999,
          "quote_volume": 5681.30108,
          "trades": 55,
          "taker_buy_base": 24768.6,
          "taker_buy_quote": 3036.10913
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.123,
          "high": 0.124,
          "low": 0.1229,
          "close": 0.1238,
          "volume": 67341.0,
          "close_time": 1765285199999,
          "quote_volume": 8330.19723,
          "trades": 83,
          "taker_buy_base": 47620.6,
          "taker_buy_quote": 5891.86418
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.1238,
          "high": 0.1242,
          "low": 0.1232,
          "close": 0.1235,
          "volume": 139993.9,
          "close_time": 1765288799999,
          "quote_volume": 17340.12176,
          "trades": 113,
          "taker_buy_base": 61966.0,
          "taker_buy_quote": 7676.5734
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.1236,
          "high": 0.124,
          "low": 0.1224,
          "close": 0.1231,
          "volume": 212885.7,
          "close_time": 1765292399999,
          "quote_volume": 26201.35478,
          "trades": 179,
          "taker_buy_base": 81550.2,
          "taker_buy_quote": 10032.45246
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.1231,
          "high": 0.1271,
          "low": 0.1231,
          "close": 0.1268,
          "volume": 472811.8,
          "close_time": 1765295999999,
          "quote_volume": 59411.83368,
          "trades": 436,
          "taker_buy_base": 328453.7,
          "taker_buy_quote": 41304.7796
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.1272,
          "high": 0.1301,
          "low": 0.1272,
          "close": 0.1299,
          "volume": 682907.4,
          "close_time": 1765299599999,
          "quote_volume": 87931.50299,
          "trades": 678,
          "taker_buy_base": 405020.0,
          "taker_buy_quote": 52138.11712
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.1299,
          "high": 0.1305,
          "low": 0.1284,
          "close": 0.1287,
          "volume": 307157.6,
          "close_time": 1765303199999,
          "quote_volume": 39772.65135,
          "trades": 365,
          "taker_buy_base": 136750.5,
          "taker_buy_quote": 17729.68899
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.1288,
          "high": 0.1291,
          "low": 0.1279,
          "close": 0.1286,
          "volume": 104463.3,
          "close_time": 1765306799999,
          "quote_volume": 13442.41249,
          "trades": 160,
          "taker_buy_base": 42133.2,
          "taker_buy_quote": 5423.4429
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.1287,
          "high": 0.1288,
          "low": 0.1277,
          "close": 0.1283,
          "volume": 123032.6,
          "close_time": 1765310399999,
          "quote_volume": 15776.79036,
          "trades": 137,
          "taker_buy_base": 55409.8,
          "taker_buy_quote": 7099.1725
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.1282,
          "high": 0.1283,
          "low": 0.1262,
          "close": 0.1268,
          "volume": 163729.8,
          "close_time": 1765313999999,
          "quote_volume": 20800.55651,
          "trades": 252,
          "taker_buy_base": 66867.8,
          "taker_buy_quote": 8494.48723
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.1268,
          "high": 0.1271,
          "low": 0.1253,
          "close": 0.1263,
          "volume": 155925.7,
          "close_time": 1765317599999,
          "quote_volume": 19742.19523,
          "trades": 185,
          "taker_buy_base": 75873.9,
          "taker_buy_quote": 9606.73555
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.1264,
          "high": 0.1276,
          "low": 0.1262,
          "close": 0.1272,
          "volume": 141085.2,
          "close_time": 1765321199999,
          "quote_volume": 17914.05427,
          "trades": 124,
          "taker_buy_base": 24660.9,
          "taker_buy_quote": 3129.92424
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.1271,
          "high": 0.1273,
          "low": 0.1267,
          "close": 0.1268,
          "volume": 83768.3,
          "close_time": 1765324799999,
          "quote_volume": 10646.63923,
          "trades": 76,
          "taker_buy_base": 59074.8,
          "taker_buy_quote": 7508.79703
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.1268,
          "high": 0.1272,
          "low": 0.1262,
          "close": 0.1262,
          "volume": 68713.7,
          "close_time": 1765328399999,
          "quote_volume": 8707.83622,
          "trades": 152,
          "taker_buy_base": 20609.8,
          "taker_buy_quote": 2614.02609
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.1263,
          "high": 0.1266,
          "low": 0.1257,
          "close": 0.1262,
          "volume": 96477.8,
          "close_time": 1765331999999,
          "quote_volume": 12168.13476,
          "trades": 109,
          "taker_buy_base": 56414.8,
          "taker_buy_quote": 7118.47074
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.1261,
          "high": 0.1267,
          "low": 0.1259,
          "close": 0.1264,
          "volume": 65986.9,
          "close_time": 1765335599999,
          "quote_volume": 8339.0001,
          "trades": 128,
          "taker_buy_base": 36140.9,
          "taker_buy_quote": 4565.73236
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.1264,
          "high": 0.1264,
          "low": 0.1256,
          "close": 0.1259,
          "volume": 26133.2,
          "close_time": 1765339199999,
          "quote_volume": 3293.79238,
          "trades": 83,
          "taker_buy_base": 10341.8,
          "taker_buy_quote": 1302.87652
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.1257,
          "high": 0.1264,
          "low": 0.1257,
          "close": 0.126,
          "volume": 28032.5,
          "close_time": 1765342799999,
          "quote_volume": 3531.78274,
          "trades": 60,
          "taker_buy_base": 8273.4,
          "taker_buy_quote": 1042.41403
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.1259,
          "high": 0.126,
          "low": 0.1252,
          "close": 0.1254,
          "volume": 83546.1,
          "close_time": 1765346399999,
          "quote_volume": 10511.15665,
          "trades": 104,
          "taker_buy_base": 48948.6,
          "taker_buy_quote": 6158.76435
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.1253,
          "high": 0.1256,
          "low": 0.1249,
          "close": 0.1255,
          "volume": 63688.5,
          "close_time": 1765349999999,
          "quote_volume": 7983.7055,
          "trades": 105,
          "taker_buy_base": 51480.0,
          "taker_buy_quote": 6456.29281
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.1254,
          "high": 0.1255,
          "low": 0.1248,
          "close": 0.125,
          "volume": 79502.5,
          "close_time": 1765353599999,
          "quote_volume": 9940.12423,
          "trades": 98,
          "taker_buy_base": 29017.2,
          "taker_buy_quote": 3628.87226
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.1251,
          "high": 0.1251,
          "low": 0.1243,
          "close": 0.1243,
          "volume": 86481.4,
          "close_time": 1765357199999,
          "quote_volume": 10772.18499,
          "trades": 151,
          "taker_buy_base": 53155.4,
          "taker_buy_quote": 6621.94003
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.1242,
          "high": 0.1251,
          "low": 0.1239,
          "close": 0.1249,
          "volume": 94572.9,
          "close_time": 1765360799999,
          "quote_volume": 11742.85402,
          "trades": 176,
          "taker_buy_base": 59975.0,
          "taker_buy_quote": 7448.7653
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.1249,
          "high": 0.1256,
          "low": 0.1236,
          "close": 0.1238,
          "volume": 118822.7,
          "close_time": 1765364399999,
          "quote_volume": 14800.2083,
          "trades": 173,
          "taker_buy_base": 55205.3,
          "taker_buy_quote": 6870.1278
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.124,
          "high": 0.1241,
          "low": 0.123,
          "close": 0.1235,
          "volume": 179514.3,
          "close_time": 1765367999999,
          "quote_volume": 22141.21812,
          "trades": 182,
          "taker_buy_base": 63697.7,
          "taker_buy_quote": 7855.50827
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.1236,
          "high": 0.1236,
          "low": 0.1231,
          "close": 0.1236,
          "volume": 54762.8,
          "close_time": 1765371599999,
          "quote_volume": 6754.22318,
          "trades": 128,
          "taker_buy_base": 27182.6,
          "taker_buy_quote": 3353.63642
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.1237,
          "high": 0.1239,
          "low": 0.1233,
          "close": 0.1238,
          "volume": 85371.6,
          "close_time": 1765375199999,
          "quote_volume": 10557.14508,
          "trades": 135,
          "taker_buy_base": 33609.8,
          "taker_buy_quote": 4160.76261
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.1239,
          "high": 0.1239,
          "low": 0.123,
          "close": 0.1234,
          "volume": 82173.2,
          "close_time": 1765378799999,
          "quote_volume": 10138.86754,
          "trades": 95,
          "taker_buy_base": 52324.1,
          "taker_buy_quote": 6453.52164
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.1236,
          "high": 0.1242,
          "low": 0.123,
          "close": 0.1234,
          "volume": 71725.5,
          "close_time": 1765382399999,
          "quote_volume": 8874.55312,
          "trades": 138,
          "taker_buy_base": 38258.7,
          "taker_buy_quote": 4735.301
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.1235,
          "high": 0.1248,
          "low": 0.1234,
          "close": 0.1243,
          "volume": 89613.4,
          "close_time": 1765385999999,
          "quote_volume": 11120.26153,
          "trades": 202,
          "taker_buy_base": 46480.6,
          "taker_buy_quote": 5774.95674
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.1242,
          "high": 0.1255,
          "low": 0.124,
          "close": 0.1249,
          "volume": 104509.3,
          "close_time": 1765389599999,
          "quote_volume": 13058.08386,
          "trades": 170,
          "taker_buy_base": 56830.3,
          "taker_buy_quote": 7098.39168
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.1249,
          "high": 0.1268,
          "low": 0.1246,
          "close": 0.1254,
          "volume": 163612.7,
          "close_time": 1765393199999,
          "quote_volume": 20574.88611,
          "trades": 247,
          "taker_buy_base": 87530.1,
          "taker_buy_quote": 11023.06441
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.1259,
          "high": 0.1273,
          "low": 0.1244,
          "close": 0.1269,
          "volume": 864251.5,
          "close_time": 1765396799999,
          "quote_volume": 109007.0874,
          "trades": 963,
          "taker_buy_base": 403262.2,
          "taker_buy_quote": 50830.78653
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.1268,
          "high": 0.1288,
          "low": 0.1252,
          "close": 0.1257,
          "volume": 541612.4,
          "close_time": 1765400399999,
          "quote_volume": 68877.96691,
          "trades": 657,
          "taker_buy_base": 251597.9,
          "taker_buy_quote": 32030.12968
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.1256,
          "high": 0.1262,
          "low": 0.1244,
          "close": 0.1246,
          "volume": 111907.5,
          "close_time": 1765403999999,
          "quote_volume": 14032.42708,
          "trades": 191,
          "taker_buy_base": 48550.0,
          "taker_buy_quote": 6090.83359
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.1246,
          "high": 0.125,
          "low": 0.123,
          "close": 0.125,
          "volume": 176108.8,
          "close_time": 1765407599999,
          "quote_volume": 21808.00244,
          "trades": 247,
          "taker_buy_base": 53365.7,
          "taker_buy_quote": 6617.1067
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.1248,
          "high": 0.125,
          "low": 0.1235,
          "close": 0.1235,
          "volume": 64531.5,
          "close_time": 1765411199999,
          "quote_volume": 8010.41125,
          "trades": 93,
          "taker_buy_base": 37032.4,
          "taker_buy_quote": 4592.2195
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.1235,
          "high": 0.1237,
          "low": 0.1213,
          "close": 0.1217,
          "volume": 202096.3,
          "close_time": 1765414799999,
          "quote_volume": 24683.59193,
          "trades": 263,
          "taker_buy_base": 85631.9,
          "taker_buy_quote": 10459.87704
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.1215,
          "high": 0.1216,
          "low": 0.1204,
          "close": 0.1204,
          "volume": 183201.6,
          "close_time": 1765418399999,
          "quote_volume": 22177.75954,
          "trades": 184,
          "taker_buy_base": 102092.3,
          "taker_buy_quote": 12365.65627
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.1204,
          "high": 0.1205,
          "low": 0.1194,
          "close": 0.1196,
          "volume": 165093.9,
          "close_time": 1765421999999,
          "quote_volume": 19795.21273,
          "trades": 214,
          "taker_buy_base": 86324.8,
          "taker_buy_quote": 10343.36171
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.1197,
          "high": 0.1197,
          "low": 0.1181,
          "close": 0.1187,
          "volume": 196341.5,
          "close_time": 1765425599999,
          "quote_volume": 23312.65546,
          "trades": 295,
          "taker_buy_base": 106067.0,
          "taker_buy_quote": 12594.7672
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.1185,
          "high": 0.1204,
          "low": 0.1182,
          "close": 0.1202,
          "volume": 153299.7,
          "close_time": 1765429199999,
          "quote_volume": 18309.09957,
          "trades": 188,
          "taker_buy_base": 47779.3,
          "taker_buy_quote": 5708.97114
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.1202,
          "high": 0.1203,
          "low": 0.1198,
          "close": 0.1201,
          "volume": 56183.3,
          "close_time": 1765432799999,
          "quote_volume": 6746.55036,
          "trades": 75,
          "taker_buy_base": 30427.7,
          "taker_buy_quote": 3653.50382
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.12,
          "high": 0.1205,
          "low": 0.1197,
          "close": 0.12,
          "volume": 75691.3,
          "close_time": 1765436399999,
          "quote_volume": 9098.3858,
          "trades": 108,
          "taker_buy_base": 14041.6,
          "taker_buy_quote": 1687.70369
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.1199,
          "high": 0.1204,
          "low": 0.1197,
          "close": 0.1202,
          "volume": 61397.3,
          "close_time": 1765439999999,
          "quote_volume": 7373.95539,
          "trades": 73,
          "taker_buy_base": 38917.5,
          "taker_buy_quote": 4672.25556
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.1201,
          "high": 0.1202,
          "low": 0.1196,
          "close": 0.1199,
          "volume": 67542.0,
          "close_time": 1765443599999,
          "quote_volume": 8091.35878,
          "trades": 79,
          "taker_buy_base": 39388.8,
          "taker_buy_quote": 4720.06411
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.12,
          "high": 0.1208,
          "low": 0.1198,
          "close": 0.12,
          "volume": 1617215.9,
          "close_time": 1765447199999,
          "quote_volume": 194920.13567,
          "trades": 710,
          "taker_buy_base": 465306.5,
          "taker_buy_quote": 56072.98285
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.1201,
          "high": 0.1203,
          "low": 0.1197,
          "close": 0.1202,
          "volume": 87543.9,
          "close_time": 1765450799999,
          "quote_volume": 10508.59036,
          "trades": 102,
          "taker_buy_base": 32378.2,
          "taker_buy_quote": 3885.78056
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.1201,
          "high": 0.1207,
          "low": 0.12,
          "close": 0.1201,
          "volume": 153214.9,
          "close_time": 1765454399999,
          "quote_volume": 18429.44135,
          "trades": 121,
          "taker_buy_base": 56715.2,
          "taker_buy_quote": 6831.09907
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.12,
          "high": 0.1203,
          "low": 0.1197,
          "close": 0.1198,
          "volume": 124963.7,
          "close_time": 1765457999999,
          "quote_volume": 14989.4442,
          "trades": 133,
          "taker_buy_base": 75489.2,
          "taker_buy_quote": 9053.96617
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.1198,
          "high": 0.12,
          "low": 0.1195,
          "close": 0.1197,
          "volume": 33674.8,
          "close_time": 1765461599999,
          "quote_volume": 4031.3216,
          "trades": 67,
          "taker_buy_base": 23700.4,
          "taker_buy_quote": 2837.16633
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.1198,
          "high": 0.1201,
          "low": 0.1186,
          "close": 0.1192,
          "volume": 322889.8,
          "close_time": 1765465199999,
          "quote_volume": 38544.55991,
          "trades": 293,
          "taker_buy_base": 131938.6,
          "taker_buy_quote": 15763.7874
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.1189,
          "high": 0.1203,
          "low": 0.1186,
          "close": 0.1191,
          "volume": 181928.1,
          "close_time": 1765468799999,
          "quote_volume": 21728.46121,
          "trades": 185,
          "taker_buy_base": 73912.6,
          "taker_buy_quote": 8823.4711
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.1192,
          "high": 0.1197,
          "low": 0.1181,
          "close": 0.1189,
          "volume": 93953.4,
          "close_time": 1765472399999,
          "quote_volume": 11156.29108,
          "trades": 128,
          "taker_buy_base": 37134.2,
          "taker_buy_quote": 4411.6345
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.1191,
          "high": 0.1197,
          "low": 0.1186,
          "close": 0.1192,
          "volume": 269837.1,
          "close_time": 1765475999999,
          "quote_volume": 32100.81367,
          "trades": 144,
          "taker_buy_base": 104938.7,
          "taker_buy_quote": 12509.0412
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.119,
          "high": 0.121,
          "low": 0.1189,
          "close": 0.12,
          "volume": 278452.2,
          "close_time": 1765479599999,
          "quote_volume": 33399.80934,
          "trades": 182,
          "taker_buy_base": 196392.2,
          "taker_buy_quote": 23559.02797
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.1202,
          "high": 0.1212,
          "low": 0.12,
          "close": 0.1202,
          "volume": 219357.9,
          "close_time": 1765483199999,
          "quote_volume": 26444.56952,
          "trades": 134,
          "taker_buy_base": 109492.0,
          "taker_buy_quote": 13203.31958
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.1202,
          "high": 0.1215,
          "low": 0.1202,
          "close": 0.1212,
          "volume": 189888.9,
          "close_time": 1765486799999,
          "quote_volume": 22964.44124,
          "trades": 143,
          "taker_buy_base": 97100.6,
          "taker_buy_quote": 11752.79071
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.1215,
          "high": 0.1231,
          "low": 0.1213,
          "close": 0.1224,
          "volume": 238325.4,
          "close_time": 1765490399999,
          "quote_volume": 29067.8533,
          "trades": 379,
          "taker_buy_base": 117944.2,
          "taker_buy_quote": 14370.48399
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.1224,
          "high": 0.1225,
          "low": 0.121,
          "close": 0.1215,
          "volume": 59583.1,
          "close_time": 1765493999999,
          "quote_volume": 7237.5279,
          "trades": 173,
          "taker_buy_base": 37915.6,
          "taker_buy_quote": 4600.20908
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.1216,
          "high": 0.1217,
          "low": 0.1209,
          "close": 0.1214,
          "volume": 56709.8,
          "close_time": 1765497599999,
          "quote_volume": 6883.23937,
          "trades": 80,
          "taker_buy_base": 24024.9,
          "taker_buy_quote": 2918.12423
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.1217,
          "high": 0.122,
          "low": 0.1199,
          "close": 0.1201,
          "volume": 77909.8,
          "close_time": 1765501199999,
          "quote_volume": 9457.66783,
          "trades": 135,
          "taker_buy_base": 54809.3,
          "taker_buy_quote": 6660.23158
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.1204,
          "high": 0.1216,
          "low": 0.1204,
          "close": 0.1214,
          "volume": 47867.7,
          "close_time": 1765504799999,
          "quote_volume": 5799.41252,
          "trades": 189,
          "taker_buy_base": 27785.2,
          "taker_buy_quote": 3364.6596
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.1215,
          "high": 0.1223,
          "low": 0.1214,
          "close": 0.1218,
          "volume": 52442.5,
          "close_time": 1765508399999,
          "quote_volume": 6394.26129,
          "trades": 92,
          "taker_buy_base": 19208.7,
          "taker_buy_quote": 2341.21217
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.1218,
          "high": 0.122,
          "low": 0.1211,
          "close": 0.1213,
          "volume": 73727.4,
          "close_time": 1765511999999,
          "quote_volume": 8968.48149,
          "trades": 84,
          "taker_buy_base": 39563.1,
          "taker_buy_quote": 4809.71556
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.1212,
          "high": 0.1214,
          "low": 0.1209,
          "close": 0.121,
          "volume": 64724.0,
          "close_time": 1765515599999,
          "quote_volume": 7841.04646,
          "trades": 47,
          "taker_buy_base": 26164.6,
          "taker_buy_quote": 3169.95367
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.1213,
          "high": 0.1219,
          "low": 0.1206,
          "close": 0.1219,
          "volume": 54176.3,
          "close_time": 1765519199999,
          "quote_volume": 6566.21094,
          "trades": 90,
          "taker_buy_base": 27420.7,
          "taker_buy_quote": 3324.93268
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.1219,
          "high": 0.1228,
          "low": 0.1219,
          "close": 0.122,
          "volume": 32837.9,
          "close_time": 1765522799999,
          "quote_volume": 4016.45941,
          "trades": 95,
          "taker_buy_base": 23513.5,
          "taker_buy_quote": 2876.30226
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.1219,
          "high": 0.1221,
          "low": 0.1216,
          "close": 0.1217,
          "volume": 49668.8,
          "close_time": 1765526399999,
          "quote_volume": 6055.29901,
          "trades": 53,
          "taker_buy_base": 16341.1,
          "taker_buy_quote": 1990.93558
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.1217,
          "high": 0.1219,
          "low": 0.1211,
          "close": 0.1214,
          "volume": 40129.4,
          "close_time": 1765529999999,
          "quote_volume": 4866.54207,
          "trades": 61,
          "taker_buy_base": 7430.0,
          "taker_buy_quote": 902.19512
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.1215,
          "high": 0.1223,
          "low": 0.1209,
          "close": 0.1223,
          "volume": 92281.7,
          "close_time": 1765533599999,
          "quote_volume": 11190.07856,
          "trades": 95,
          "taker_buy_base": 80463.3,
          "taker_buy_quote": 9758.96141
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.1223,
          "high": 0.1224,
          "low": 0.1218,
          "close": 0.1218,
          "volume": 68551.3,
          "close_time": 1765537199999,
          "quote_volume": 8375.93299,
          "trades": 120,
          "taker_buy_base": 22624.7,
          "taker_buy_quote": 2766.19049
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.1219,
          "high": 0.1223,
          "low": 0.1215,
          "close": 0.1221,
          "volume": 167688.9,
          "close_time": 1765540799999,
          "quote_volume": 20468.16158,
          "trades": 127,
          "taker_buy_base": 115788.9,
          "taker_buy_quote": 14145.47177
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.122,
          "high": 0.1227,
          "low": 0.1219,
          "close": 0.1225,
          "volume": 101791.3,
          "close_time": 1765544399999,
          "quote_volume": 12452.83086,
          "trades": 94,
          "taker_buy_base": 87047.5,
          "taker_buy_quote": 10651.71334
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.1224,
          "high": 0.1229,
          "low": 0.122,
          "close": 0.1221,
          "volume": 208985.9,
          "close_time": 1765547999999,
          "quote_volume": 25587.78784,
          "trades": 110,
          "taker_buy_base": 97842.5,
          "taker_buy_quote": 12004.5049
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.122,
          "high": 0.1222,
          "low": 0.1214,
          "close": 0.1219,
          "volume": 103588.0,
          "close_time": 1765551599999,
          "quote_volume": 12619.86299,
          "trades": 138,
          "taker_buy_base": 29624.7,
          "taker_buy_quote": 3604.10827
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.1216,
          "high": 0.1216,
          "low": 0.1166,
          "close": 0.117,
          "volume": 598417.7,
          "close_time": 1765555199999,
          "quote_volume": 71180.43862,
          "trades": 852,
          "taker_buy_base": 223709.4,
          "taker_buy_quote": 26610.29606
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.1171,
          "high": 0.1177,
          "low": 0.1157,
          "close": 0.1167,
          "volume": 312479.4,
          "close_time": 1765558799999,
          "quote_volume": 36374.65909,
          "trades": 446,
          "taker_buy_base": 159373.9,
          "taker_buy_quote": 18549.89555
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.1167,
          "high": 0.1181,
          "low": 0.1166,
          "close": 0.1172,
          "volume": 328145.9,
          "close_time": 1765562399999,
          "quote_volume": 38575.85872,
          "trades": 261,
          "taker_buy_base": 150265.7,
          "taker_buy_quote": 17660.96687
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.117,
          "high": 0.119,
          "low": 0.117,
          "close": 0.118,
          "volume": 116085.3,
          "close_time": 1765565999999,
          "quote_volume": 13704.96097,
          "trades": 165,
          "taker_buy_base": 76032.2,
          "taker_buy_quote": 8972.96057
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.1179,
          "high": 0.1182,
          "low": 0.1174,
          "close": 0.1177,
          "volume": 217136.2,
          "close_time": 1765569599999,
          "quote_volume": 25574.79993,
          "trades": 184,
          "taker_buy_base": 143143.2,
          "taker_buy_quote": 16869.9199
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.1177,
          "high": 0.1182,
          "low": 0.1175,
          "close": 0.118,
          "volume": 104720.5,
          "close_time": 1765573199999,
          "quote_volume": 12344.80622,
          "trades": 102,
          "taker_buy_base": 44302.6,
          "taker_buy_quote": 5222.71777
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.118,
          "high": 0.119,
          "low": 0.118,
          "close": 0.1185,
          "volume": 36832.1,
          "close_time": 1765576799999,
          "quote_volume": 4365.69562,
          "trades": 90,
          "taker_buy_base": 18081.3,
          "taker_buy_quote": 2140.50819
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.1185,
          "high": 0.1195,
          "low": 0.1185,
          "close": 0.1194,
          "volume": 75392.4,
          "close_time": 1765580399999,
          "quote_volume": 8974.92537,
          "trades": 76,
          "taker_buy_base": 47015.0,
          "taker_buy_quote": 5589.11681
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.1195,
          "high": 0.1196,
          "low": 0.1193,
          "close": 0.1195,
          "volume": 72641.1,
          "close_time": 1765583999999,
          "quote_volume": 8680.52191,
          "trades": 45,
          "taker_buy_base": 41436.1,
          "taker_buy_quote": 4952.01914
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.1195,
          "high": 0.1202,
          "low": 0.1195,
          "close": 0.1198,
          "volume": 27991.6,
          "close_time": 1765587599999,
          "quote_volume": 3355.51591,
          "trades": 80,
          "taker_buy_base": 12514.1,
          "taker_buy_quote": 1500.67207
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.1199,
          "high": 0.12,
          "low": 0.1194,
          "close": 0.1196,
          "volume": 73260.5,
          "close_time": 1765591199999,
          "quote_volume": 8755.37719,
          "trades": 78,
          "taker_buy_base": 38968.3,
          "taker_buy_quote": 4656.32162
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.1196,
          "high": 0.1199,
          "low": 0.1195,
          "close": 0.1197,
          "volume": 66083.3,
          "close_time": 1765594799999,
          "quote_volume": 7911.63847,
          "trades": 161,
          "taker_buy_base": 36541.1,
          "taker_buy_quote": 4376.04192
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.1196,
          "high": 0.1204,
          "low": 0.1196,
          "close": 0.1201,
          "volume": 50637.6,
          "close_time": 1765598399999,
          "quote_volume": 6079.53788,
          "trades": 93,
          "taker_buy_base": 18704.2,
          "taker_buy_quote": 2246.15458
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.1202,
          "high": 0.1204,
          "low": 0.12,
          "close": 0.1202,
          "volume": 56721.6,
          "close_time": 1765601999999,
          "quote_volume": 6814.40981,
          "trades": 49,
          "taker_buy_base": 11405.2,
          "taker_buy_quote": 1371.49662
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.1203,
          "high": 0.1211,
          "low": 0.1201,
          "close": 0.1203,
          "volume": 56157.8,
          "close_time": 1765605599999,
          "quote_volume": 6773.39357,
          "trades": 109,
          "taker_buy_base": 38351.1,
          "taker_buy_quote": 4624.65124
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.1203,
          "high": 0.1204,
          "low": 0.1199,
          "close": 0.1202,
          "volume": 35455.5,
          "close_time": 1765609199999,
          "quote_volume": 4261.2219,
          "trades": 68,
          "taker_buy_base": 22269.7,
          "taker_buy_quote": 2677.82696
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.1202,
          "high": 0.121,
          "low": 0.1202,
          "close": 0.1207,
          "volume": 67299.9,
          "close_time": 1765612799999,
          "quote_volume": 8120.38913,
          "trades": 106,
          "taker_buy_base": 45081.9,
          "taker_buy_quote": 5440.14857
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.1209,
          "high": 0.1221,
          "low": 0.1208,
          "close": 0.1215,
          "volume": 204710.8,
          "close_time": 1765616399999,
          "quote_volume": 24878.70682,
          "trades": 239,
          "taker_buy_base": 101845.4,
          "taker_buy_quote": 12371.9117
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.1215,
          "high": 0.1215,
          "low": 0.1212,
          "close": 0.1214,
          "volume": 87885.5,
          "close_time": 1765619999999,
          "quote_volume": 10660.47212,
          "trades": 114,
          "taker_buy_base": 68353.4,
          "taker_buy_quote": 8291.04308
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.1213,
          "high": 0.122,
          "low": 0.1213,
          "close": 0.1216,
          "volume": 76681.9,
          "close_time": 1765623599999,
          "quote_volume": 9331.93318,
          "trades": 92,
          "taker_buy_base": 38541.3,
          "taker_buy_quote": 4690.58818
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.1215,
          "high": 0.1216,
          "low": 0.1208,
          "close": 0.1208,
          "volume": 74090.5,
          "close_time": 1765627199999,
          "quote_volume": 8971.33632,
          "trades": 125,
          "taker_buy_base": 25074.9,
          "taker_buy_quote": 3037.73084
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.1208,
          "high": 0.1213,
          "low": 0.1208,
          "close": 0.1212,
          "volume": 45610.1,
          "close_time": 1765630799999,
          "quote_volume": 5527.0464,
          "trades": 82,
          "taker_buy_base": 19790.8,
          "taker_buy_quote": 2399.11256
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.1212,
          "high": 0.1213,
          "low": 0.1207,
          "close": 0.1209,
          "volume": 38495.5,
          "close_time": 1765634399999,
          "quote_volume": 4656.84642,
          "trades": 62,
          "taker_buy_base": 15295.8,
          "taker_buy_quote": 1852.1764
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.1209,
          "high": 0.121,
          "low": 0.1202,
          "close": 0.1207,
          "volume": 91937.3,
          "close_time": 1765637999999,
          "quote_volume": 11093.43618,
          "trades": 142,
          "taker_buy_base": 26870.3,
          "taker_buy_quote": 3242.81242
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.1207,
          "high": 0.1213,
          "low": 0.1207,
          "close": 0.1212,
          "volume": 137773.7,
          "close_time": 1765641599999,
          "quote_volume": 16675.89198,
          "trades": 94,
          "taker_buy_base": 21522.2,
          "taker_buy_quote": 2606.35669
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.1212,
          "high": 0.1213,
          "low": 0.1209,
          "close": 0.1211,
          "volume": 102223.9,
          "close_time": 1765645199999,
          "quote_volume": 12379.06074,
          "trades": 86,
          "taker_buy_base": 62006.1,
          "taker_buy_quote": 7507.18286
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.1211,
          "high": 0.1211,
          "low": 0.1204,
          "close": 0.1204,
          "volume": 25335.5,
          "close_time": 1765648799999,
          "quote_volume": 3060.04622,
          "trades": 65,
          "taker_buy_base": 7312.6,
          "taker_buy_quote": 883.59168
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.1204,
          "high": 0.121,
          "low": 0.1204,
          "close": 0.1205,
          "volume": 89175.4,
          "close_time": 1765652399999,
          "quote_volume": 10766.41489,
          "trades": 77,
          "taker_buy_base": 47920.1,
          "taker_buy_quote": 5791.57881
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.1207,
          "high": 0.1212,
          "low": 0.1207,
          "close": 0.1208,
          "volume": 59287.2,
          "close_time": 1765655999999,
          "quote_volume": 7165.67775,
          "trades": 46,
          "taker_buy_base": 48054.8,
          "taker_buy_quote": 5808.53402
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.1208,
          "high": 0.121,
          "low": 0.1207,
          "close": 0.1207,
          "volume": 39057.5,
          "close_time": 1765659599999,
          "quote_volume": 4718.16369,
          "trades": 68,
          "taker_buy_base": 18374.0,
          "taker_buy_quote": 2220.20785
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.1207,
          "high": 0.1208,
          "low": 0.1198,
          "close": 0.1204,
          "volume": 87448.9,
          "close_time": 1765663199999,
          "quote_volume": 10526.93219,
          "trades": 118,
          "taker_buy_base": 17484.1,
          "taker_buy_quote": 2109.32012
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.1207,
          "high": 0.1208,
          "low": 0.1202,
          "close": 0.1208,
          "volume": 27685.9,
          "close_time": 1765666799999,
          "quote_volume": 3339.73639,
          "trades": 59,
          "taker_buy_base": 14577.7,
          "taker_buy_quote": 1759.47069
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.1206,
          "high": 0.1212,
          "low": 0.1206,
          "close": 0.1211,
          "volume": 58277.7,
          "close_time": 1765670399999,
          "quote_volume": 7039.16739,
          "trades": 47,
          "taker_buy_base": 49524.9,
          "taker_buy_quote": 5981.94234
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.121,
          "high": 0.1212,
          "low": 0.1207,
          "close": 0.1209,
          "volume": 69252.6,
          "close_time": 1765673999999,
          "quote_volume": 8377.34428,
          "trades": 76,
          "taker_buy_base": 28228.5,
          "taker_buy_quote": 3415.54748
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.121,
          "high": 0.1211,
          "low": 0.1207,
          "close": 0.1207,
          "volume": 62026.8,
          "close_time": 1765677599999,
          "quote_volume": 7503.90808,
          "trades": 65,
          "taker_buy_base": 49514.4,
          "taker_buy_quote": 5991.5854
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.1207,
          "high": 0.1212,
          "low": 0.1207,
          "close": 0.1211,
          "volume": 21611.1,
          "close_time": 1765681199999,
          "quote_volume": 2614.88947,
          "trades": 40,
          "taker_buy_base": 8570.0,
          "taker_buy_quote": 1036.51699
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.1211,
          "high": 0.1211,
          "low": 0.1204,
          "close": 0.1204,
          "volume": 28703.3,
          "close_time": 1765684799999,
          "quote_volume": 3465.85098,
          "trades": 43,
          "taker_buy_base": 13909.0,
          "taker_buy_quote": 1680.83611
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.1204,
          "high": 0.1206,
          "low": 0.1199,
          "close": 0.12,
          "volume": 33108.6,
          "close_time": 1765688399999,
          "quote_volume": 3980.76487,
          "trades": 59,
          "taker_buy_base": 13928.7,
          "taker_buy_quote": 1673.9605
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.1199,
          "high": 0.1199,
          "low": 0.1194,
          "close": 0.1198,
          "volume": 35373.9,
          "close_time": 1765691999999,
          "quote_volume": 4232.16852,
          "trades": 62,
          "taker_buy_base": 17382.9,
          "taker_buy_quote": 2079.62216
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.1195,
          "high": 0.1196,
          "low": 0.1191,
          "close": 0.1194,
          "volume": 18218.2,
          "close_time": 1765695599999,
          "quote_volume": 2174.54865,
          "trades": 55,
          "taker_buy_base": 12450.8,
          "taker_buy_quote": 1485.88435
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.1195,
          "high": 0.1196,
          "low": 0.1193,
          "close": 0.1195,
          "volume": 13366.9,
          "close_time": 1765699199999,
          "quote_volume": 1597.22567,
          "trades": 33,
          "taker_buy_base": 4360.5,
          "taker_buy_quote": 521.23928
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.1196,
          "high": 0.1198,
          "low": 0.119,
          "close": 0.119,
          "volume": 36329.2,
          "close_time": 1765702799999,
          "quote_volume": 4339.944,
          "trades": 63,
          "taker_buy_base": 17403.1,
          "taker_buy_quote": 2080.30275
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.1189,
          "high": 0.1192,
          "low": 0.1183,
          "close": 0.1189,
          "volume": 172241.0,
          "close_time": 1765706399999,
          "quote_volume": 20451.63643,
          "trades": 140,
          "taker_buy_base": 50887.1,
          "taker_buy_quote": 6036.58308
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.1188,
          "high": 0.119,
          "low": 0.1181,
          "close": 0.1186,
          "volume": 158257.1,
          "close_time": 1765709999999,
          "quote_volume": 18761.61915,
          "trades": 138,
          "taker_buy_base": 56553.8,
          "taker_buy_quote": 6700.22555
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.1186,
          "high": 0.1187,
          "low": 0.1171,
          "close": 0.1184,
          "volume": 187138.9,
          "close_time": 1765713599999,
          "quote_volume": 22093.23776,
          "trades": 185,
          "taker_buy_base": 97256.4,
          "taker_buy_quote": 11491.92065
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.1184,
          "high": 0.1191,
          "low": 0.118,
          "close": 0.1189,
          "volume": 100754.2,
          "close_time": 1765717199999,
          "quote_volume": 11944.86778,
          "trades": 119,
          "taker_buy_base": 54875.5,
          "taker_buy_quote": 6503.53069
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.1187,
          "high": 0.1189,
          "low": 0.1183,
          "close": 0.1187,
          "volume": 117998.9,
          "close_time": 1765720799999,
          "quote_volume": 13998.97201,
          "trades": 112,
          "taker_buy_base": 60577.4,
          "taker_buy_quote": 7188.97841
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.1189,
          "high": 0.1191,
          "low": 0.1178,
          "close": 0.1182,
          "volume": 48056.8,
          "close_time": 1765724399999,
          "quote_volume": 5681.60181,
          "trades": 71,
          "taker_buy_base": 25190.0,
          "taker_buy_quote": 2978.24277
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.1181,
          "high": 0.1181,
          "low": 0.1174,
          "close": 0.1179,
          "volume": 56341.3,
          "close_time": 1765727999999,
          "quote_volume": 6634.72308,
          "trades": 82,
          "taker_buy_base": 16089.2,
          "taker_buy_quote": 1895.55521
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.1178,
          "high": 0.1186,
          "low": 0.1176,
          "close": 0.1181,
          "volume": 90116.9,
          "close_time": 1765731599999,
          "quote_volume": 10635.16635,
          "trades": 93,
          "taker_buy_base": 64620.3,
          "taker_buy_quote": 7629.12757
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.118,
          "high": 0.1182,
          "low": 0.1168,
          "close": 0.1171,
          "volume": 186403.4,
          "close_time": 1765735199999,
          "quote_volume": 21890.97172,
          "trades": 184,
          "taker_buy_base": 93147.8,
          "taker_buy_quote": 10938.92964
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.1171,
          "high": 0.1178,
          "low": 0.1171,
          "close": 0.1178,
          "volume": 110177.5,
          "close_time": 1765738799999,
          "quote_volume": 12946.75178,
          "trades": 253,
          "taker_buy_base": 32564.6,
          "taker_buy_quote": 3826.76217
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.1176,
          "high": 0.1176,
          "low": 0.1168,
          "close": 0.1171,
          "volume": 78025.4,
          "close_time": 1765742399999,
          "quote_volume": 9139.87988,
          "trades": 102,
          "taker_buy_base": 45424.0,
          "taker_buy_quote": 5323.12449
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.1172,
          "high": 0.1179,
          "low": 0.1167,
          "close": 0.1172,
          "volume": 151599.2,
          "close_time": 1765745999999,
          "quote_volume": 17767.04552,
          "trades": 174,
          "taker_buy_base": 74278.1,
          "taker_buy_quote": 8705.27976
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.1171,
          "high": 0.1173,
          "low": 0.1166,
          "close": 0.1169,
          "volume": 170218.1,
          "close_time": 1765749599999,
          "quote_volume": 19911.06602,
          "trades": 146,
          "taker_buy_base": 122784.9,
          "taker_buy_quote": 14362.70647
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.1169,
          "high": 0.1173,
          "low": 0.1165,
          "close": 0.1172,
          "volume": 102758.4,
          "close_time": 1765753199999,
          "quote_volume": 12014.42337,
          "trades": 112,
          "taker_buy_base": 68090.1,
          "taker_buy_quote": 7957.82176
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.1174,
          "high": 0.1176,
          "low": 0.1159,
          "close": 0.1171,
          "volume": 213312.3,
          "close_time": 1765756799999,
          "quote_volume": 24905.13687,
          "trades": 238,
          "taker_buy_base": 77293.8,
          "taker_buy_quote": 9031.05041
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.1171,
          "high": 0.1179,
          "low": 0.1169,
          "close": 0.1179,
          "volume": 102496.2,
          "close_time": 1765760399999,
          "quote_volume": 12034.79387,
          "trades": 94,
          "taker_buy_base": 33118.5,
          "taker_buy_quote": 3888.78577
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.1179,
          "high": 0.1197,
          "low": 0.1179,
          "close": 0.1193,
          "volume": 177361.8,
          "close_time": 1765763999999,
          "quote_volume": 21082.96111,
          "trades": 157,
          "taker_buy_base": 81844.1,
          "taker_buy_quote": 9727.51488
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.1194,
          "high": 0.121,
          "low": 0.1193,
          "close": 0.1199,
          "volume": 83567.3,
          "close_time": 1765767599999,
          "quote_volume": 10046.28458,
          "trades": 175,
          "taker_buy_base": 48830.3,
          "taker_buy_quote": 5874.21323
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.1197,
          "high": 0.1203,
          "low": 0.1196,
          "close": 0.1202,
          "volume": 125715.9,
          "close_time": 1765771199999,
          "quote_volume": 15098.59533,
          "trades": 78,
          "taker_buy_base": 53080.3,
          "taker_buy_quote": 6374.92742
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.1204,
          "high": 0.1208,
          "low": 0.12,
          "close": 0.1207,
          "volume": 80742.7,
          "close_time": 1765774799999,
          "quote_volume": 9718.10038,
          "trades": 76,
          "taker_buy_base": 62999.7,
          "taker_buy_quote": 7581.33784
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.1207,
          "high": 0.1213,
          "low": 0.1205,
          "close": 0.1212,
          "volume": 67541.4,
          "close_time": 1765778399999,
          "quote_volume": 8169.27919,
          "trades": 79,
          "taker_buy_base": 37493.2,
          "taker_buy_quote": 4534.85063
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.1213,
          "high": 0.1215,
          "low": 0.1206,
          "close": 0.1211,
          "volume": 47668.9,
          "close_time": 1765781999999,
          "quote_volume": 5761.62879,
          "trades": 66,
          "taker_buy_base": 29005.8,
          "taker_buy_quote": 3503.78676
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.121,
          "high": 0.121,
          "low": 0.1197,
          "close": 0.1204,
          "volume": 160350.6,
          "close_time": 1765785599999,
          "quote_volume": 19254.04806,
          "trades": 131,
          "taker_buy_base": 79514.9,
          "taker_buy_quote": 9547.61744
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.1204,
          "high": 0.1207,
          "low": 0.1201,
          "close": 0.1201,
          "volume": 116307.1,
          "close_time": 1765789199999,
          "quote_volume": 13992.21659,
          "trades": 84,
          "taker_buy_base": 21341.7,
          "taker_buy_quote": 2571.32793
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.12,
          "high": 0.1206,
          "low": 0.12,
          "close": 0.1203,
          "volume": 54108.7,
          "close_time": 1765792799999,
          "quote_volume": 6504.47575,
          "trades": 40,
          "taker_buy_base": 31598.5,
          "taker_buy_quote": 3798.48714
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.1205,
          "high": 0.1207,
          "low": 0.12,
          "close": 0.1202,
          "volume": 50613.7,
          "close_time": 1765796399999,
          "quote_volume": 6091.82526,
          "trades": 54,
          "taker_buy_base": 29742.0,
          "taker_buy_quote": 3579.92335
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.1201,
          "high": 0.1205,
          "low": 0.1198,
          "close": 0.1199,
          "volume": 52968.3,
          "close_time": 1765799999999,
          "quote_volume": 6364.81942,
          "trades": 61,
          "taker_buy_base": 35315.2,
          "taker_buy_quote": 4245.96324
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.1198,
          "high": 0.1201,
          "low": 0.1195,
          "close": 0.1201,
          "volume": 83647.4,
          "close_time": 1765803599999,
          "quote_volume": 10033.77474,
          "trades": 58,
          "taker_buy_base": 58618.1,
          "taker_buy_quote": 7035.27797
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.1202,
          "high": 0.1202,
          "low": 0.119,
          "close": 0.1192,
          "volume": 59223.9,
          "close_time": 1765807199999,
          "quote_volume": 7074.3138,
          "trades": 67,
          "taker_buy_base": 18857.3,
          "taker_buy_quote": 2252.35196
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.1192,
          "high": 0.12,
          "low": 0.1165,
          "close": 0.1174,
          "volume": 464911.1,
          "close_time": 1765810799999,
          "quote_volume": 54811.51907,
          "trades": 352,
          "taker_buy_base": 220564.6,
          "taker_buy_quote": 25998.9631
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.117,
          "high": 0.1173,
          "low": 0.1134,
          "close": 0.114,
          "volume": 925915.1,
          "close_time": 1765814399999,
          "quote_volume": 106311.31895,
          "trades": 729,
          "taker_buy_base": 466722.4,
          "taker_buy_quote": 53601.70293
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.1141,
          "high": 0.1142,
          "low": 0.1125,
          "close": 0.1128,
          "volume": 327662.9,
          "close_time": 1765817999999,
          "quote_volume": 37095.90053,
          "trades": 317,
          "taker_buy_base": 160347.2,
          "taker_buy_quote": 18145.793
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.1127,
          "high": 0.1129,
          "low": 0.111,
          "close": 0.1112,
          "volume": 419969.1,
          "close_time": 1765821599999,
          "quote_volume": 46990.25632,
          "trades": 399,
          "taker_buy_base": 140399.3,
          "taker_buy_quote": 15736.86267
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.111,
          "high": 0.1117,
          "low": 0.11,
          "close": 0.1116,
          "volume": 457221.8,
          "close_time": 1765825199999,
          "quote_volume": 50690.94392,
          "trades": 340,
          "taker_buy_base": 238088.7,
          "taker_buy_quote": 26430.19835
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.1115,
          "high": 0.1127,
          "low": 0.1111,
          "close": 0.1112,
          "volume": 515702.8,
          "close_time": 1765828799999,
          "quote_volume": 57656.48737,
          "trades": 217,
          "taker_buy_base": 271523.6,
          "taker_buy_quote": 30377.21361
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.1113,
          "high": 0.1113,
          "low": 0.1101,
          "close": 0.1107,
          "volume": 638417.2,
          "close_time": 1765832399999,
          "quote_volume": 70574.69915,
          "trades": 399,
          "taker_buy_base": 349551.5,
          "taker_buy_quote": 38636.78747
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.1106,
          "high": 0.1118,
          "low": 0.1105,
          "close": 0.1117,
          "volume": 349564.4,
          "close_time": 1765835999999,
          "quote_volume": 38889.75902,
          "trades": 205,
          "taker_buy_base": 198902.6,
          "taker_buy_quote": 22134.17915
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.1116,
          "high": 0.1122,
          "low": 0.1116,
          "close": 0.1122,
          "volume": 76742.2,
          "close_time": 1765839599999,
          "quote_volume": 8572.3257,
          "trades": 74,
          "taker_buy_base": 20202.5,
          "taker_buy_quote": 2257.18769
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.1122,
          "high": 0.1129,
          "low": 0.1122,
          "close": 0.1129,
          "volume": 90333.8,
          "close_time": 1765843199999,
          "quote_volume": 10181.93015,
          "trades": 139,
          "taker_buy_base": 48386.1,
          "taker_buy_quote": 5452.89034
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.1128,
          "high": 0.1133,
          "low": 0.1118,
          "close": 0.1118,
          "volume": 363549.3,
          "close_time": 1765846799999,
          "quote_volume": 40880.97186,
          "trades": 192,
          "taker_buy_base": 143982.1,
          "taker_buy_quote": 16176.86605
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.1117,
          "high": 0.1124,
          "low": 0.1114,
          "close": 0.1119,
          "volume": 118710.0,
          "close_time": 1765850399999,
          "quote_volume": 13278.44207,
          "trades": 111,
          "taker_buy_base": 59372.8,
          "taker_buy_quote": 6644.49679
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.1118,
          "high": 0.1125,
          "low": 0.1113,
          "close": 0.1119,
          "volume": 100477.2,
          "close_time": 1765853999999,
          "quote_volume": 11239.79159,
          "trades": 109,
          "taker_buy_base": 54867.5,
          "taker_buy_quote": 6137.41336
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.1122,
          "high": 0.1122,
          "low": 0.1112,
          "close": 0.1119,
          "volume": 101618.6,
          "close_time": 1765857599999,
          "quote_volume": 11350.67805,
          "trades": 99,
          "taker_buy_base": 53491.7,
          "taker_buy_quote": 5977.85612
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.1119,
          "high": 0.1119,
          "low": 0.1097,
          "close": 0.1108,
          "volume": 250843.5,
          "close_time": 1765861199999,
          "quote_volume": 27715.36967,
          "trades": 226,
          "taker_buy_base": 114212.9,
          "taker_buy_quote": 12625.58752
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.1109,
          "high": 0.1114,
          "low": 0.1108,
          "close": 0.1111,
          "volume": 62291.9,
          "close_time": 1765864799999,
          "quote_volume": 6917.53692,
          "trades": 94,
          "taker_buy_base": 44906.5,
          "taker_buy_quote": 4988.21213
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.111,
          "high": 0.1119,
          "low": 0.111,
          "close": 0.1117,
          "volume": 102031.5,
          "close_time": 1765868399999,
          "quote_volume": 11385.41383,
          "trades": 87,
          "taker_buy_base": 60008.1,
          "taker_buy_quote": 6694.82124
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.1118,
          "high": 0.1118,
          "low": 0.1101,
          "close": 0.1104,
          "volume": 128323.8,
          "close_time": 1765871999999,
          "quote_volume": 14214.59415,
          "trades": 101,
          "taker_buy_base": 67383.6,
          "taker_buy_quote": 7444.38393
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.1104,
          "high": 0.1115,
          "low": 0.1104,
          "close": 0.111,
          "volume": 354656.7,
          "close_time": 1765875599999,
          "quote_volume": 39389.06797,
          "trades": 193,
          "taker_buy_base": 170416.2,
          "taker_buy_quote": 18925.95001
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.1111,
          "high": 0.1116,
          "low": 0.1111,
          "close": 0.1113,
          "volume": 136462.3,
          "close_time": 1765879199999,
          "quote_volume": 15184.93132,
          "trades": 130,
          "taker_buy_base": 92335.9,
          "taker_buy_quote": 10276.29483
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.1113,
          "high": 0.1135,
          "low": 0.1111,
          "close": 0.1127,
          "volume": 249402.7,
          "close_time": 1765882799999,
          "quote_volume": 28037.81497,
          "trades": 257,
          "taker_buy_base": 159005.1,
          "taker_buy_quote": 17874.9235
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.1127,
          "high": 0.1137,
          "low": 0.1125,
          "close": 0.1136,
          "volume": 150577.9,
          "close_time": 1765886399999,
          "quote_volume": 17035.96592,
          "trades": 132,
          "taker_buy_base": 75746.8,
          "taker_buy_quote": 8566.53491
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.1136,
          "high": 0.1139,
          "low": 0.1131,
          "close": 0.1134,
          "volume": 109462.3,
          "close_time": 1765889999999,
          "quote_volume": 12428.0291,
          "trades": 125,
          "taker_buy_base": 62252.6,
          "taker_buy_quote": 7069.01847
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.1133,
          "high": 0.1146,
          "low": 0.1118,
          "close": 0.1118,
          "volume": 590390.2,
          "close_time": 1765893599999,
          "quote_volume": 66811.90657,
          "trades": 374,
          "taker_buy_base": 270369.2,
          "taker_buy_quote": 30636.82888
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.1119,
          "high": 0.113,
          "low": 0.1109,
          "close": 0.1124,
          "volume": 643402.2,
          "close_time": 1765897199999,
          "quote_volume": 72137.55576,
          "trades": 463,
          "taker_buy_base": 365197.9,
          "taker_buy_quote": 40941.02837
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.1125,
          "high": 0.1137,
          "low": 0.1115,
          "close": 0.1134,
          "volume": 306457.1,
          "close_time": 1765900799999,
          "quote_volume": 34487.97056,
          "trades": 212,
          "taker_buy_base": 144588.8,
          "taker_buy_quote": 16289.21376
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.1135,
          "high": 0.1135,
          "low": 0.1124,
          "close": 0.1127,
          "volume": 147201.7,
          "close_time": 1765904399999,
          "quote_volume": 16617.70936,
          "trades": 145,
          "taker_buy_base": 70854.6,
          "taker_buy_quote": 7996.13797
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.1127,
          "high": 0.1134,
          "low": 0.1124,
          "close": 0.1124,
          "volume": 388693.0,
          "close_time": 1765907999999,
          "quote_volume": 43854.41526,
          "trades": 232,
          "taker_buy_base": 253415.5,
          "taker_buy_quote": 28599.13735
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.1124,
          "high": 0.114,
          "low": 0.1124,
          "close": 0.1135,
          "volume": 228030.3,
          "close_time": 1765911599999,
          "quote_volume": 25775.84253,
          "trades": 186,
          "taker_buy_base": 110676.8,
          "taker_buy_quote": 12502.19961
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.1133,
          "high": 0.1138,
          "low": 0.1124,
          "close": 0.1134,
          "volume": 126156.8,
          "close_time": 1765915199999,
          "quote_volume": 14268.30128,
          "trades": 128,
          "taker_buy_base": 84788.4,
          "taker_buy_quote": 9592.87768
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.1135,
          "high": 0.114,
          "low": 0.1133,
          "close": 0.1136,
          "volume": 107632.4,
          "close_time": 1765918799999,
          "quote_volume": 12231.3386,
          "trades": 116,
          "taker_buy_base": 38915.7,
          "taker_buy_quote": 4422.46719
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.1138,
          "high": 0.1143,
          "low": 0.1136,
          "close": 0.1141,
          "volume": 148238.5,
          "close_time": 1765922399999,
          "quote_volume": 16884.009,
          "trades": 131,
          "taker_buy_base": 64135.1,
          "taker_buy_quote": 7306.47663
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.1141,
          "high": 0.1144,
          "low": 0.114,
          "close": 0.114,
          "volume": 156553.3,
          "close_time": 1765925999999,
          "quote_volume": 17867.05848,
          "trades": 83,
          "taker_buy_base": 32011.0,
          "taker_buy_quote": 3655.24111
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.1139,
          "high": 0.1142,
          "low": 0.1136,
          "close": 0.114,
          "volume": 78442.8,
          "close_time": 1765929599999,
          "quote_volume": 8931.6718,
          "trades": 41,
          "taker_buy_base": 46978.0,
          "taker_buy_quote": 5347.75511
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.114,
          "high": 0.1141,
          "low": 0.1135,
          "close": 0.1136,
          "volume": 89564.3,
          "close_time": 1765933199999,
          "quote_volume": 10183.13937,
          "trades": 85,
          "taker_buy_base": 52709.9,
          "taker_buy_quote": 5994.663
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.1139,
          "high": 0.1145,
          "low": 0.1136,
          "close": 0.1137,
          "volume": 186588.6,
          "close_time": 1765936799999,
          "quote_volume": 21293.17517,
          "trades": 99,
          "taker_buy_base": 95881.6,
          "taker_buy_quote": 10933.80056
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.1138,
          "high": 0.1139,
          "low": 0.1131,
          "close": 0.1136,
          "volume": 116343.3,
          "close_time": 1765940399999,
          "quote_volume": 13203.89521,
          "trades": 125,
          "taker_buy_base": 49333.3,
          "taker_buy_quote": 5600.78065
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.1139,
          "high": 0.1141,
          "low": 0.1129,
          "close": 0.1129,
          "volume": 71943.0,
          "close_time": 1765943999999,
          "quote_volume": 8155.11668,
          "trades": 101,
          "taker_buy_base": 33017.4,
          "taker_buy_quote": 3748.24242
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.113,
          "high": 0.1131,
          "low": 0.112,
          "close": 0.1121,
          "volume": 120257.2,
          "close_time": 1765947599999,
          "quote_volume": 13528.96608,
          "trades": 93,
          "taker_buy_base": 41695.0,
          "taker_buy_quote": 4687.29305
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.112,
          "high": 0.1124,
          "low": 0.1115,
          "close": 0.1121,
          "volume": 200872.8,
          "close_time": 1765951199999,
          "quote_volume": 22483.24647,
          "trades": 115,
          "taker_buy_base": 69987.6,
          "taker_buy_quote": 7830.36932
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.112,
          "high": 0.1125,
          "low": 0.1119,
          "close": 0.112,
          "volume": 178366.8,
          "close_time": 1765954799999,
          "quote_volume": 20015.39582,
          "trades": 95,
          "taker_buy_base": 80443.1,
          "taker_buy_quote": 9022.5705
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.112,
          "high": 0.1123,
          "low": 0.1117,
          "close": 0.1119,
          "volume": 68083.9,
          "close_time": 1765958399999,
          "quote_volume": 7620.74799,
          "trades": 58,
          "taker_buy_base": 34215.1,
          "taker_buy_quote": 3831.30001
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.1119,
          "high": 0.1119,
          "low": 0.1108,
          "close": 0.1109,
          "volume": 143869.3,
          "close_time": 1765961999999,
          "quote_volume": 16013.31572,
          "trades": 99,
          "taker_buy_base": 71494.7,
          "taker_buy_quote": 7949.96348
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.1109,
          "high": 0.1111,
          "low": 0.1104,
          "close": 0.1106,
          "volume": 51027.1,
          "close_time": 1765965599999,
          "quote_volume": 5653.1622,
          "trades": 81,
          "taker_buy_base": 27807.4,
          "taker_buy_quote": 3082.14344
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.1103,
          "high": 0.1109,
          "low": 0.1102,
          "close": 0.1104,
          "volume": 171045.8,
          "close_time": 1765969199999,
          "quote_volume": 18903.96305,
          "trades": 202,
          "taker_buy_base": 85006.3,
          "taker_buy_quote": 9395.44725
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.1104,
          "high": 0.1113,
          "low": 0.1102,
          "close": 0.1111,
          "volume": 55576.4,
          "close_time": 1765972799999,
          "quote_volume": 6164.11602,
          "trades": 184,
          "taker_buy_base": 29315.2,
          "taker_buy_quote": 3252.36318
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.1111,
          "high": 0.1112,
          "low": 0.1102,
          "close": 0.1108,
          "volume": 180298.9,
          "close_time": 1765976399999,
          "quote_volume": 19959.52725,
          "trades": 243,
          "taker_buy_base": 100757.2,
          "taker_buy_quote": 11158.46757
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.1107,
          "high": 0.112,
          "low": 0.1105,
          "close": 0.1119,
          "volume": 261678.3,
          "close_time": 1765979999999,
          "quote_volume": 29024.43554,
          "trades": 146,
          "taker_buy_base": 150844.7,
          "taker_buy_quote": 16741.32181
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.1121,
          "high": 0.1141,
          "low": 0.1099,
          "close": 0.114,
          "volume": 586182.3,
          "close_time": 1765983599999,
          "quote_volume": 65557.1789,
          "trades": 401,
          "taker_buy_base": 304291.4,
          "taker_buy_quote": 34031.49165
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.1142,
          "high": 0.1157,
          "low": 0.1103,
          "close": 0.1106,
          "volume": 754349.0,
          "close_time": 1765987199999,
          "quote_volume": 84954.90902,
          "trades": 711,
          "taker_buy_base": 364419.5,
          "taker_buy_quote": 41082.44766
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.1105,
          "high": 0.1113,
          "low": 0.1077,
          "close": 0.109,
          "volume": 626106.8,
          "close_time": 1765990799999,
          "quote_volume": 68248.26299,
          "trades": 535,
          "taker_buy_base": 310767.8,
          "taker_buy_quote": 33907.54504
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.1089,
          "high": 0.1094,
          "low": 0.1074,
          "close": 0.1077,
          "volume": 203780.2,
          "close_time": 1765994399999,
          "quote_volume": 22094.09349,
          "trades": 217,
          "taker_buy_base": 118646.2,
          "taker_buy_quote": 12862.45712
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.1078,
          "high": 0.1081,
          "low": 0.1066,
          "close": 0.1068,
          "volume": 359963.5,
          "close_time": 1765997999999,
          "quote_volume": 38637.71918,
          "trades": 310,
          "taker_buy_base": 169548.6,
          "taker_buy_quote": 18202.93414
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.1068,
          "high": 0.1079,
          "low": 0.1063,
          "close": 0.1078,
          "volume": 400008.4,
          "close_time": 1766001599999,
          "quote_volume": 42816.8147,
          "trades": 245,
          "taker_buy_base": 252842.3,
          "taker_buy_quote": 27062.85228
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.1079,
          "high": 0.1086,
          "low": 0.1073,
          "close": 0.1074,
          "volume": 225658.5,
          "close_time": 1766005199999,
          "quote_volume": 24288.02313,
          "trades": 140,
          "taker_buy_base": 87985.9,
          "taker_buy_quote": 9469.48707
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.1074,
          "high": 0.1076,
          "low": 0.1065,
          "close": 0.1066,
          "volume": 141748.4,
          "close_time": 1766008799999,
          "quote_volume": 15162.7104,
          "trades": 108,
          "taker_buy_base": 76043.9,
          "taker_buy_quote": 8137.12407
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.1066,
          "high": 0.1072,
          "low": 0.1061,
          "close": 0.1069,
          "volume": 108898.7,
          "close_time": 1766012399999,
          "quote_volume": 11608.46963,
          "trades": 105,
          "taker_buy_base": 67273.1,
          "taker_buy_quote": 7175.93595
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.1068,
          "high": 0.107,
          "low": 0.1065,
          "close": 0.107,
          "volume": 98848.1,
          "close_time": 1766015999999,
          "quote_volume": 10550.50619,
          "trades": 74,
          "taker_buy_base": 70286.4,
          "taker_buy_quote": 7501.67231
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.1072,
          "high": 0.1073,
          "low": 0.1066,
          "close": 0.1072,
          "volume": 105400.9,
          "close_time": 1766019599999,
          "quote_volume": 11274.18034,
          "trades": 84,
          "taker_buy_base": 25593.7,
          "taker_buy_quote": 2740.51859
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.1072,
          "high": 0.1072,
          "low": 0.106,
          "close": 0.1062,
          "volume": 168046.2,
          "close_time": 1766023199999,
          "quote_volume": 17906.10725,
          "trades": 114,
          "taker_buy_base": 32441.3,
          "taker_buy_quote": 3450.41741
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.1062,
          "high": 0.1075,
          "low": 0.1062,
          "close": 0.1071,
          "volume": 68369.9,
          "close_time": 1766026799999,
          "quote_volume": 7325.57553,
          "trades": 75,
          "taker_buy_base": 37932.8,
          "taker_buy_quote": 4064.29436
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.1072,
          "high": 0.1072,
          "low": 0.106,
          "close": 0.1062,
          "volume": 182959.9,
          "close_time": 1766030399999,
          "quote_volume": 19455.8837,
          "trades": 99,
          "taker_buy_base": 46744.7,
          "taker_buy_quote": 4977.65611
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.1062,
          "high": 0.1068,
          "low": 0.106,
          "close": 0.1066,
          "volume": 172764.9,
          "close_time": 1766033999999,
          "quote_volume": 18387.52396,
          "trades": 110,
          "taker_buy_base": 89315.1,
          "taker_buy_quote": 9516.05096
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.1066,
          "high": 0.1066,
          "low": 0.1053,
          "close": 0.1056,
          "volume": 193169.7,
          "close_time": 1766037599999,
          "quote_volume": 20413.65244,
          "trades": 176,
          "taker_buy_base": 109542.3,
          "taker_buy_quote": 11585.29396
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.1055,
          "high": 0.1062,
          "low": 0.1054,
          "close": 0.1061,
          "volume": 148522.9,
          "close_time": 1766041199999,
          "quote_volume": 15717.14789,
          "trades": 122,
          "taker_buy_base": 92407.2,
          "taker_buy_quote": 9780.71896
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.1063,
          "high": 0.1068,
          "low": 0.1061,
          "close": 0.1066,
          "volume": 172405.3,
          "close_time": 1766044799999,
          "quote_volume": 18347.05745,
          "trades": 157,
          "taker_buy_base": 103156.9,
          "taker_buy_quote": 10988.57212
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.1067,
          "high": 0.1077,
          "low": 0.1067,
          "close": 0.1074,
          "volume": 144403.9,
          "close_time": 1766048399999,
          "quote_volume": 15478.92681,
          "trades": 154,
          "taker_buy_base": 71551.8,
          "taker_buy_quote": 7669.11542
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.1073,
          "high": 0.1076,
          "low": 0.107,
          "close": 0.1072,
          "volume": 93600.3,
          "close_time": 1766051999999,
          "quote_volume": 10039.04716,
          "trades": 78,
          "taker_buy_base": 48525.4,
          "taker_buy_quote": 5205.61655
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.1072,
          "high": 0.1076,
          "low": 0.1071,
          "close": 0.1076,
          "volume": 149678.7,
          "close_time": 1766055599999,
          "quote_volume": 16089.82805,
          "trades": 109,
          "taker_buy_base": 61834.2,
          "taker_buy_quote": 6647.29617
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.1076,
          "high": 0.1078,
          "low": 0.1071,
          "close": 0.1077,
          "volume": 141849.8,
          "close_time": 1766059199999,
          "quote_volume": 15250.85027,
          "trades": 89,
          "taker_buy_base": 90896.4,
          "taker_buy_quote": 9776.43949
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.1078,
          "high": 0.1083,
          "low": 0.1073,
          "close": 0.1081,
          "volume": 138929.6,
          "close_time": 1766062799999,
          "quote_volume": 14991.1815,
          "trades": 95,
          "taker_buy_base": 85273.7,
          "taker_buy_quote": 9204.26566
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.1081,
          "high": 0.1111,
          "low": 0.1081,
          "close": 0.1111,
          "volume": 766147.7,
          "close_time": 1766066399999,
          "quote_volume": 84128.38412,
          "trades": 579,
          "taker_buy_base": 453712.1,
          "taker_buy_quote": 49807.54474
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.1111,
          "high": 0.1122,
          "low": 0.1092,
          "close": 0.1098,
          "volume": 460263.6,
          "close_time": 1766069999999,
          "quote_volume": 50949.78781,
          "trades": 421,
          "taker_buy_base": 219898.8,
          "taker_buy_quote": 24340.99785
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.1099,
          "high": 0.1115,
          "low": 0.109,
          "close": 0.1102,
          "volume": 264288.9,
          "close_time": 1766073599999,
          "quote_volume": 29140.44582,
          "trades": 311,
          "taker_buy_base": 134854.3,
          "taker_buy_quote": 14855.58388
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.1102,
          "high": 0.1105,
          "low": 0.1092,
          "close": 0.1103,
          "volume": 569834.0,
          "close_time": 1766077199999,
          "quote_volume": 62569.78036,
          "trades": 429,
          "taker_buy_base": 228701.1,
          "taker_buy_quote": 25106.07347
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.1103,
          "high": 0.1103,
          "low": 0.104,
          "close": 0.1063,
          "volume": 1243664.5,
          "close_time": 1766080799999,
          "quote_volume": 131707.41762,
          "trades": 775,
          "taker_buy_base": 486791.4,
          "taker_buy_quote": 51501.52624
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.1063,
          "high": 0.1073,
          "low": 0.1043,
          "close": 0.1046,
          "volume": 385366.1,
          "close_time": 1766084399999,
          "quote_volume": 40669.03077,
          "trades": 253,
          "taker_buy_base": 160573.7,
          "taker_buy_quote": 16990.5312
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.1046,
          "high": 0.105,
          "low": 0.102,
          "close": 0.1023,
          "volume": 768057.3,
          "close_time": 1766087999999,
          "quote_volume": 79436.5574,
          "trades": 554,
          "taker_buy_base": 272972.9,
          "taker_buy_quote": 28251.619
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.1024,
          "high": 0.1036,
          "low": 0.1023,
          "close": 0.1028,
          "volume": 332808.2,
          "close_time": 1766091599999,
          "quote_volume": 34387.91641,
          "trades": 220,
          "taker_buy_base": 101071.2,
          "taker_buy_quote": 10439.37149
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.1028,
          "high": 0.1044,
          "low": 0.1028,
          "close": 0.1043,
          "volume": 340431.3,
          "close_time": 1766095199999,
          "quote_volume": 35306.13324,
          "trades": 298,
          "taker_buy_base": 231018.1,
          "taker_buy_quote": 23958.01994
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.1044,
          "high": 0.1048,
          "low": 0.104,
          "close": 0.1043,
          "volume": 125490.0,
          "close_time": 1766098799999,
          "quote_volume": 13092.78505,
          "trades": 105,
          "taker_buy_base": 36974.4,
          "taker_buy_quote": 3864.36966
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.1041,
          "high": 0.1041,
          "low": 0.1034,
          "close": 0.1036,
          "volume": 96737.5,
          "close_time": 1766102399999,
          "quote_volume": 10031.37943,
          "trades": 81,
          "taker_buy_base": 29386.9,
          "taker_buy_quote": 3046.75454
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.1036,
          "high": 0.1037,
          "low": 0.1024,
          "close": 0.103,
          "volume": 340965.2,
          "close_time": 1766105999999,
          "quote_volume": 35205.62356,
          "trades": 202,
          "taker_buy_base": 237253.9,
          "taker_buy_quote": 24503.89603
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.1029,
          "high": 0.1029,
          "low": 0.1019,
          "close": 0.1023,
          "volume": 150249.6,
          "close_time": 1766109599999,
          "quote_volume": 15369.77674,
          "trades": 121,
          "taker_buy_base": 70847.4,
          "taker_buy_quote": 7247.37524
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.1022,
          "high": 0.103,
          "low": 0.1018,
          "close": 0.1026,
          "volume": 191435.2,
          "close_time": 1766113199999,
          "quote_volume": 19580.52299,
          "trades": 140,
          "taker_buy_base": 113196.0,
          "taker_buy_quote": 11574.09879
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.1026,
          "high": 0.1065,
          "low": 0.1026,
          "close": 0.1054,
          "volume": 572147.6,
          "close_time": 1766116799999,
          "quote_volume": 60172.88274,
          "trades": 464,
          "taker_buy_base": 268255.3,
          "taker_buy_quote": 28216.71256
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.1055,
          "high": 0.1062,
          "low": 0.1054,
          "close": 0.1057,
          "volume": 220498.3,
          "close_time": 1766120399999,
          "quote_volume": 23322.17791,
          "trades": 166,
          "taker_buy_base": 128079.2,
          "taker_buy_quote": 13544.9474
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.1058,
          "high": 0.1058,
          "low": 0.1046,
          "close": 0.1048,
          "volume": 122164.9,
          "close_time": 1766123999999,
          "quote_volume": 12839.55543,
          "trades": 118,
          "taker_buy_base": 70910.5,
          "taker_buy_quote": 7450.27597
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.1049,
          "high": 0.1057,
          "low": 0.1046,
          "close": 0.1055,
          "volume": 98658.8,
          "close_time": 1766127599999,
          "quote_volume": 10345.38811,
          "trades": 105,
          "taker_buy_base": 68493.6,
          "taker_buy_quote": 7182.09775
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.1058,
          "high": 0.1073,
          "low": 0.1057,
          "close": 0.106,
          "volume": 96095.0,
          "close_time": 1766131199999,
          "quote_volume": 10232.85927,
          "trades": 182,
          "taker_buy_base": 46899.2,
          "taker_buy_quote": 4997.41839
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.1061,
          "high": 0.1064,
          "low": 0.1058,
          "close": 0.106,
          "volume": 137945.9,
          "close_time": 1766134799999,
          "quote_volume": 14635.38651,
          "trades": 162,
          "taker_buy_base": 45478.3,
          "taker_buy_quote": 4829.25513
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.106,
          "high": 0.106,
          "low": 0.1055,
          "close": 0.1056,
          "volume": 56554.5,
          "close_time": 1766138399999,
          "quote_volume": 5979.83558,
          "trades": 76,
          "taker_buy_base": 36820.9,
          "taker_buy_quote": 3894.58467
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.1056,
          "high": 0.1059,
          "low": 0.1052,
          "close": 0.1054,
          "volume": 76853.7,
          "close_time": 1766141999999,
          "quote_volume": 8114.26762,
          "trades": 145,
          "taker_buy_base": 39668.0,
          "taker_buy_quote": 4186.35675
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.1054,
          "high": 0.1062,
          "low": 0.1052,
          "close": 0.106,
          "volume": 170949.5,
          "close_time": 1766145599999,
          "quote_volume": 18111.94054,
          "trades": 139,
          "taker_buy_base": 127827.3,
          "taker_buy_quote": 13541.39901
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.1062,
          "high": 0.1064,
          "low": 0.1058,
          "close": 0.1061,
          "volume": 94755.4,
          "close_time": 1766149199999,
          "quote_volume": 10058.65433,
          "trades": 83,
          "taker_buy_base": 39330.0,
          "taker_buy_quote": 4176.91354
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.1062,
          "high": 0.1065,
          "low": 0.1059,
          "close": 0.1061,
          "volume": 134158.8,
          "close_time": 1766152799999,
          "quote_volume": 14259.65225,
          "trades": 229,
          "taker_buy_base": 69436.6,
          "taker_buy_quote": 7382.04515
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.1061,
          "high": 0.1077,
          "low": 0.1056,
          "close": 0.1073,
          "volume": 470421.8,
          "close_time": 1766156399999,
          "quote_volume": 50080.58671,
          "trades": 419,
          "taker_buy_base": 205203.2,
          "taker_buy_quote": 21848.9517
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.1074,
          "high": 0.1098,
          "low": 0.107,
          "close": 0.1085,
          "volume": 562430.0,
          "close_time": 1766159999999,
          "quote_volume": 61046.74365,
          "trades": 597,
          "taker_buy_base": 326256.6,
          "taker_buy_quote": 35415.92
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.1085,
          "high": 0.1103,
          "low": 0.1085,
          "close": 0.1089,
          "volume": 965048.3,
          "close_time": 1766163599999,
          "quote_volume": 105994.6172,
          "trades": 523,
          "taker_buy_base": 541724.3,
          "taker_buy_quote": 59554.42439
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.1088,
          "high": 0.11,
          "low": 0.1073,
          "close": 0.1074,
          "volume": 1003267.7,
          "close_time": 1766167199999,
          "quote_volume": 108888.16328,
          "trades": 464,
          "taker_buy_base": 360657.3,
          "taker_buy_quote": 39134.38246
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.1074,
          "high": 0.1083,
          "low": 0.1073,
          "close": 0.108,
          "volume": 153869.9,
          "close_time": 1766170799999,
          "quote_volume": 16595.40504,
          "trades": 133,
          "taker_buy_base": 78216.1,
          "taker_buy_quote": 8444.45634
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.108,
          "high": 0.1099,
          "low": 0.108,
          "close": 0.1095,
          "volume": 115593.3,
          "close_time": 1766174399999,
          "quote_volume": 12619.12652,
          "trades": 158,
          "taker_buy_base": 75822.0,
          "taker_buy_quote": 8278.81684
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.1095,
          "high": 0.11,
          "low": 0.1092,
          "close": 0.1095,
          "volume": 322545.9,
          "close_time": 1766177999999,
          "quote_volume": 35331.43018,
          "trades": 201,
          "taker_buy_base": 126944.6,
          "taker_buy_quote": 13911.98466
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.1095,
          "high": 0.1095,
          "low": 0.1086,
          "close": 0.1086,
          "volume": 53595.4,
          "close_time": 1766181599999,
          "quote_volume": 5839.7077,
          "trades": 92,
          "taker_buy_base": 20217.2,
          "taker_buy_quote": 2201.09294
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.1087,
          "high": 0.1094,
          "low": 0.1087,
          "close": 0.1092,
          "volume": 143377.8,
          "close_time": 1766185199999,
          "quote_volume": 15649.2376,
          "trades": 59,
          "taker_buy_base": 110453.7,
          "taker_buy_quote": 12055.87346
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.1092,
          "high": 0.1093,
          "low": 0.1087,
          "close": 0.109,
          "volume": 311619.8,
          "close_time": 1766188799999,
          "quote_volume": 33943.32423,
          "trades": 77,
          "taker_buy_base": 175016.7,
          "taker_buy_quote": 19060.32038
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.109,
          "high": 0.109,
          "low": 0.1086,
          "close": 0.1086,
          "volume": 92967.8,
          "close_time": 1766192399999,
          "quote_volume": 10116.62301,
          "trades": 104,
          "taker_buy_base": 54755.3,
          "taker_buy_quote": 5962.47529
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.1086,
          "high": 0.1091,
          "low": 0.1086,
          "close": 0.1086,
          "volume": 43538.7,
          "close_time": 1766195999999,
          "quote_volume": 4736.12497,
          "trades": 46,
          "taker_buy_base": 18185.0,
          "taker_buy_quote": 1978.38821
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.1086,
          "high": 0.109,
          "low": 0.1085,
          "close": 0.1087,
          "volume": 67516.4,
          "close_time": 1766199599999,
          "quote_volume": 7346.57702,
          "trades": 78,
          "taker_buy_base": 24309.3,
          "taker_buy_quote": 2647.66789
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.1087,
          "high": 0.1097,
          "low": 0.1087,
          "close": 0.1095,
          "volume": 43294.9,
          "close_time": 1766203199999,
          "quote_volume": 4729.49746,
          "trades": 67,
          "taker_buy_base": 23142.7,
          "taker_buy_quote": 2528.86904
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.1094,
          "high": 0.1095,
          "low": 0.1091,
          "close": 0.1091,
          "volume": 160694.6,
          "close_time": 1766206799999,
          "quote_volume": 17558.01607,
          "trades": 93,
          "taker_buy_base": 28875.5,
          "taker_buy_quote": 3153.37495
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.1091,
          "high": 0.1099,
          "low": 0.109,
          "close": 0.1096,
          "volume": 53030.9,
          "close_time": 1766210399999,
          "quote_volume": 5807.75031,
          "trades": 64,
          "taker_buy_base": 20764.5,
          "taker_buy_quote": 2274.09049
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.1095,
          "high": 0.1099,
          "low": 0.1095,
          "close": 0.1099,
          "volume": 57695.2,
          "close_time": 1766213999999,
          "quote_volume": 6326.60357,
          "trades": 55,
          "taker_buy_base": 29782.2,
          "taker_buy_quote": 3264.6163
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.11,
          "high": 0.1111,
          "low": 0.1097,
          "close": 0.1109,
          "volume": 89954.3,
          "close_time": 1766217599999,
          "quote_volume": 9939.32768,
          "trades": 171,
          "taker_buy_base": 47427.5,
          "taker_buy_quote": 5249.98061
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.1111,
          "high": 0.1121,
          "low": 0.111,
          "close": 0.1113,
          "volume": 201228.3,
          "close_time": 1766221199999,
          "quote_volume": 22480.0058,
          "trades": 221,
          "taker_buy_base": 93410.8,
          "taker_buy_quote": 10441.91479
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.1113,
          "high": 0.1118,
          "low": 0.1113,
          "close": 0.1115,
          "volume": 84291.4,
          "close_time": 1766224799999,
          "quote_volume": 9399.1508,
          "trades": 93,
          "taker_buy_base": 58011.3,
          "taker_buy_quote": 6469.61525
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.1115,
          "high": 0.1115,
          "low": 0.1102,
          "close": 0.1105,
          "volume": 87072.0,
          "close_time": 1766228399999,
          "quote_volume": 9639.42614,
          "trades": 90,
          "taker_buy_base": 36481.8,
          "taker_buy_quote": 4029.50351
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.1105,
          "high": 0.1109,
          "low": 0.1102,
          "close": 0.1108,
          "volume": 70263.8,
          "close_time": 1766231999999,
          "quote_volume": 7775.30469,
          "trades": 57,
          "taker_buy_base": 27688.5,
          "taker_buy_quote": 3063.5996
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.1109,
          "high": 0.111,
          "low": 0.1103,
          "close": 0.1105,
          "volume": 51631.9,
          "close_time": 1766235599999,
          "quote_volume": 5714.9617,
          "trades": 55,
          "taker_buy_base": 20768.9,
          "taker_buy_quote": 2300.41164
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.1106,
          "high": 0.1107,
          "low": 0.1098,
          "close": 0.1103,
          "volume": 118600.6,
          "close_time": 1766239199999,
          "quote_volume": 13080.4651,
          "trades": 93,
          "taker_buy_base": 86120.4,
          "taker_buy_quote": 9501.96311
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.1103,
          "high": 0.1107,
          "low": 0.1096,
          "close": 0.1106,
          "volume": 106228.0,
          "close_time": 1766242799999,
          "quote_volume": 11701.20657,
          "trades": 104,
          "taker_buy_base": 27957.6,
          "taker_buy_quote": 3081.88606
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.1106,
          "high": 0.1106,
          "low": 0.1098,
          "close": 0.1104,
          "volume": 136793.4,
          "close_time": 1766246399999,
          "quote_volume": 15071.77021,
          "trades": 98,
          "taker_buy_base": 51041.1,
          "taker_buy_quote": 5623.51055
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.1102,
          "high": 0.1105,
          "low": 0.1102,
          "close": 0.1104,
          "volume": 72569.6,
          "close_time": 1766249999999,
          "quote_volume": 8009.43941,
          "trades": 81,
          "taker_buy_base": 39134.6,
          "taker_buy_quote": 4318.49707
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.1104,
          "high": 0.1108,
          "low": 0.1102,
          "close": 0.1104,
          "volume": 117932.5,
          "close_time": 1766253599999,
          "quote_volume": 13035.24867,
          "trades": 91,
          "taker_buy_base": 53028.3,
          "taker_buy_quote": 5865.54972
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.1106,
          "high": 0.1106,
          "low": 0.1102,
          "close": 0.1104,
          "volume": 105544.7,
          "close_time": 1766257199999,
          "quote_volume": 11664.28671,
          "trades": 83,
          "taker_buy_base": 64406.7,
          "taker_buy_quote": 7120.76764
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.1104,
          "high": 0.1106,
          "low": 0.1102,
          "close": 0.1102,
          "volume": 74905.8,
          "close_time": 1766260799999,
          "quote_volume": 8268.40073,
          "trades": 70,
          "taker_buy_base": 24700.0,
          "taker_buy_quote": 2727.19203
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.1101,
          "high": 0.1106,
          "low": 0.11,
          "close": 0.1106,
          "volume": 92421.0,
          "close_time": 1766264399999,
          "quote_volume": 10191.6633,
          "trades": 63,
          "taker_buy_base": 59671.5,
          "taker_buy_quote": 6580.56802
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.1107,
          "high": 0.1109,
          "low": 0.1104,
          "close": 0.1106,
          "volume": 33504.9,
          "close_time": 1766267999999,
          "quote_volume": 3711.252,
          "trades": 67,
          "taker_buy_base": 16055.5,
          "taker_buy_quote": 1779.28392
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.1107,
          "high": 0.1109,
          "low": 0.1102,
          "close": 0.1108,
          "volume": 75354.7,
          "close_time": 1766271599999,
          "quote_volume": 8336.57092,
          "trades": 115,
          "taker_buy_base": 45984.9,
          "taker_buy_quote": 5087.51296
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.1108,
          "high": 0.1109,
          "low": 0.1103,
          "close": 0.1105,
          "volume": 18178.0,
          "close_time": 1766275199999,
          "quote_volume": 2008.55303,
          "trades": 82,
          "taker_buy_base": 6354.0,
          "taker_buy_quote": 702.11826
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.1106,
          "high": 0.111,
          "low": 0.1101,
          "close": 0.1103,
          "volume": 55565.8,
          "close_time": 1766278799999,
          "quote_volume": 6141.01242,
          "trades": 67,
          "taker_buy_base": 26843.9,
          "taker_buy_quote": 2968.41564
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.1101,
          "high": 0.1102,
          "low": 0.1091,
          "close": 0.1091,
          "volume": 89462.9,
          "close_time": 1766282399999,
          "quote_volume": 9808.99687,
          "trades": 85,
          "taker_buy_base": 36054.2,
          "taker_buy_quote": 3958.00635
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.1091,
          "high": 0.1093,
          "low": 0.1086,
          "close": 0.1087,
          "volume": 105474.7,
          "close_time": 1766285999999,
          "quote_volume": 11480.1685,
          "trades": 77,
          "taker_buy_base": 43204.1,
          "taker_buy_quote": 4702.371
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.1087,
          "high": 0.1093,
          "low": 0.1087,
          "close": 0.109,
          "volume": 23110.3,
          "close_time": 1766289599999,
          "quote_volume": 2520.16625,
          "trades": 50,
          "taker_buy_base": 9346.6,
          "taker_buy_quote": 1019.71731
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.109,
          "high": 0.1091,
          "low": 0.1089,
          "close": 0.1089,
          "volume": 22444.5,
          "close_time": 1766293199999,
          "quote_volume": 2445.33473,
          "trades": 18,
          "taker_buy_base": 10433.4,
          "taker_buy_quote": 1137.24333
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.1091,
          "high": 0.1095,
          "low": 0.1091,
          "close": 0.1091,
          "volume": 17127.4,
          "close_time": 1766296799999,
          "quote_volume": 1873.634,
          "trades": 23,
          "taker_buy_base": 13080.6,
          "taker_buy_quote": 1431.73567
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.1091,
          "high": 0.1094,
          "low": 0.109,
          "close": 0.1091,
          "volume": 34389.2,
          "close_time": 1766300399999,
          "quote_volume": 3754.58248,
          "trades": 57,
          "taker_buy_base": 12782.5,
          "taker_buy_quote": 1395.81477
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.1094,
          "high": 0.1096,
          "low": 0.1093,
          "close": 0.1096,
          "volume": 18669.1,
          "close_time": 1766303999999,
          "quote_volume": 2041.97808,
          "trades": 39,
          "taker_buy_base": 7661.5,
          "taker_buy_quote": 838.18446
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.1096,
          "high": 0.1101,
          "low": 0.1092,
          "close": 0.1099,
          "volume": 23044.4,
          "close_time": 1766307599999,
          "quote_volume": 2527.05144,
          "trades": 62,
          "taker_buy_base": 12421.2,
          "taker_buy_quote": 1362.03295
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.1098,
          "high": 0.1103,
          "low": 0.1097,
          "close": 0.1103,
          "volume": 20842.6,
          "close_time": 1766311199999,
          "quote_volume": 2293.53018,
          "trades": 43,
          "taker_buy_base": 14325.6,
          "taker_buy_quote": 1576.91226
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.1101,
          "high": 0.1103,
          "low": 0.1091,
          "close": 0.1093,
          "volume": 33162.6,
          "close_time": 1766314799999,
          "quote_volume": 3636.77183,
          "trades": 73,
          "taker_buy_base": 15783.8,
          "taker_buy_quote": 1731.00648
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.1093,
          "high": 0.1093,
          "low": 0.1089,
          "close": 0.109,
          "volume": 32556.3,
          "close_time": 1766318399999,
          "quote_volume": 3551.16755,
          "trades": 61,
          "taker_buy_base": 7556.7,
          "taker_buy_quote": 824.50421
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.1089,
          "high": 0.1092,
          "low": 0.1081,
          "close": 0.1083,
          "volume": 130711.7,
          "close_time": 1766321999999,
          "quote_volume": 14197.95634,
          "trades": 68,
          "taker_buy_base": 71785.8,
          "taker_buy_quote": 7798.7564
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.1083,
          "high": 0.1083,
          "low": 0.1059,
          "close": 0.1061,
          "volume": 318697.3,
          "close_time": 1766325599999,
          "quote_volume": 34150.23752,
          "trades": 186,
          "taker_buy_base": 169986.3,
          "taker_buy_quote": 18219.31182
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.1059,
          "high": 0.1071,
          "low": 0.1059,
          "close": 0.1067,
          "volume": 107363.1,
          "close_time": 1766329199999,
          "quote_volume": 11446.87186,
          "trades": 77,
          "taker_buy_base": 41462.5,
          "taker_buy_quote": 4419.05618
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.1068,
          "high": 0.1071,
          "low": 0.1063,
          "close": 0.1071,
          "volume": 169551.2,
          "close_time": 1766332799999,
          "quote_volume": 18075.69097,
          "trades": 86,
          "taker_buy_base": 88907.2,
          "taker_buy_quote": 9485.99534
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.1068,
          "high": 0.1073,
          "low": 0.1065,
          "close": 0.1071,
          "volume": 21271.3,
          "close_time": 1766336399999,
          "quote_volume": 2273.52593,
          "trades": 46,
          "taker_buy_base": 6036.6,
          "taker_buy_quote": 645.64837
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.1071,
          "high": 0.1076,
          "low": 0.107,
          "close": 0.1072,
          "volume": 55093.4,
          "close_time": 1766339999999,
          "quote_volume": 5912.07798,
          "trades": 100,
          "taker_buy_base": 23214.7,
          "taker_buy_quote": 2492.04336
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.1072,
          "high": 0.1072,
          "low": 0.1065,
          "close": 0.1072,
          "volume": 76402.7,
          "close_time": 1766343599999,
          "quote_volume": 8170.0772,
          "trades": 57,
          "taker_buy_base": 38273.8,
          "taker_buy_quote": 4095.6243
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.1074,
          "high": 0.1077,
          "low": 0.1069,
          "close": 0.1076,
          "volume": 77109.6,
          "close_time": 1766347199999,
          "quote_volume": 8273.66003,
          "trades": 36,
          "taker_buy_base": 2187.0,
          "taker_buy_quote": 234.99976
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.1076,
          "high": 0.1077,
          "low": 0.1071,
          "close": 0.1072,
          "volume": 44018.4,
          "close_time": 1766350799999,
          "quote_volume": 4727.56757,
          "trades": 40,
          "taker_buy_base": 19779.8,
          "taker_buy_quote": 2128.18232
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.1073,
          "high": 0.1073,
          "low": 0.1065,
          "close": 0.1065,
          "volume": 13768.0,
          "close_time": 1766354399999,
          "quote_volume": 1473.96242,
          "trades": 30,
          "taker_buy_base": 2618.1,
          "taker_buy_quote": 280.68384
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.1066,
          "high": 0.1076,
          "low": 0.1065,
          "close": 0.1075,
          "volume": 91684.2,
          "close_time": 1766357999999,
          "quote_volume": 9832.43474,
          "trades": 63,
          "taker_buy_base": 43554.4,
          "taker_buy_quote": 4675.79681
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.1076,
          "high": 0.1081,
          "low": 0.1071,
          "close": 0.1075,
          "volume": 92121.7,
          "close_time": 1766361599999,
          "quote_volume": 9915.20011,
          "trades": 95,
          "taker_buy_base": 43771.9,
          "taker_buy_quote": 4712.54818
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.1075,
          "high": 0.1097,
          "low": 0.1075,
          "close": 0.1078,
          "volume": 480605.5,
          "close_time": 1766365199999,
          "quote_volume": 52228.27055,
          "trades": 283,
          "taker_buy_base": 258686.7,
          "taker_buy_quote": 28148.19289
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.1076,
          "high": 0.1087,
          "low": 0.1075,
          "close": 0.1077,
          "volume": 170925.0,
          "close_time": 1766368799999,
          "quote_volume": 18467.83256,
          "trades": 131,
          "taker_buy_base": 77142.1,
          "taker_buy_quote": 8338.7867
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.1074,
          "high": 0.1074,
          "low": 0.1059,
          "close": 0.1068,
          "volume": 252251.3,
          "close_time": 1766372399999,
          "quote_volume": 26818.36596,
          "trades": 179,
          "taker_buy_base": 133046.6,
          "taker_buy_quote": 14139.67011
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.1068,
          "high": 0.1074,
          "low": 0.1064,
          "close": 0.1069,
          "volume": 228807.8,
          "close_time": 1766375999999,
          "quote_volume": 24442.77209,
          "trades": 118,
          "taker_buy_base": 73279.5,
          "taker_buy_quote": 7827.14073
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.107,
          "high": 0.1074,
          "low": 0.1069,
          "close": 0.1074,
          "volume": 62158.4,
          "close_time": 1766379599999,
          "quote_volume": 6653.05069,
          "trades": 34,
          "taker_buy_base": 49357.8,
          "taker_buy_quote": 5283.08112
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.1073,
          "high": 0.1074,
          "low": 0.1069,
          "close": 0.1072,
          "volume": 44137.4,
          "close_time": 1766383199999,
          "quote_volume": 4727.83386,
          "trades": 47,
          "taker_buy_base": 23070.6,
          "taker_buy_quote": 2471.99479
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.107,
          "high": 0.1072,
          "low": 0.1069,
          "close": 0.107,
          "volume": 70030.8,
          "close_time": 1766386799999,
          "quote_volume": 7494.96024,
          "trades": 43,
          "taker_buy_base": 25418.4,
          "taker_buy_quote": 2723.93334
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.1069,
          "high": 0.1075,
          "low": 0.1068,
          "close": 0.1073,
          "volume": 69701.1,
          "close_time": 1766390399999,
          "quote_volume": 7483.53029,
          "trades": 40,
          "taker_buy_base": 25012.5,
          "taker_buy_quote": 2686.04832
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.1076,
          "high": 0.1089,
          "low": 0.1076,
          "close": 0.1081,
          "volume": 193642.4,
          "close_time": 1766393999999,
          "quote_volume": 20962.46429,
          "trades": 198,
          "taker_buy_base": 96694.6,
          "taker_buy_quote": 10448.41326
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.108,
          "high": 0.1082,
          "low": 0.1076,
          "close": 0.1081,
          "volume": 84987.2,
          "close_time": 1766397599999,
          "quote_volume": 9169.2922,
          "trades": 95,
          "taker_buy_base": 49374.7,
          "taker_buy_quote": 5327.08944
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.1081,
          "high": 0.1087,
          "low": 0.1079,
          "close": 0.1087,
          "volume": 76471.0,
          "close_time": 1766401199999,
          "quote_volume": 8289.9509,
          "trades": 71,
          "taker_buy_base": 30789.3,
          "taker_buy_quote": 3335.2435
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.1087,
          "high": 0.1091,
          "low": 0.1082,
          "close": 0.1089,
          "volume": 106303.2,
          "close_time": 1766404799999,
          "quote_volume": 11547.15524,
          "trades": 81,
          "taker_buy_base": 66255.1,
          "taker_buy_quote": 7198.01447
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.1089,
          "high": 0.1101,
          "low": 0.1087,
          "close": 0.1094,
          "volume": 359021.3,
          "close_time": 1766408399999,
          "quote_volume": 39242.13413,
          "trades": 269,
          "taker_buy_base": 156904.3,
          "taker_buy_quote": 17144.70322
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.1094,
          "high": 0.1094,
          "low": 0.1088,
          "close": 0.1092,
          "volume": 112960.8,
          "close_time": 1766411999999,
          "quote_volume": 12325.04666,
          "trades": 95,
          "taker_buy_base": 58000.2,
          "taker_buy_quote": 6330.7983
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.1093,
          "high": 0.1102,
          "low": 0.1088,
          "close": 0.1098,
          "volume": 170481.0,
          "close_time": 1766415599999,
          "quote_volume": 18670.37352,
          "trades": 188,
          "taker_buy_base": 96654.2,
          "taker_buy_quote": 10586.34126
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.1098,
          "high": 0.1104,
          "low": 0.1083,
          "close": 0.1092,
          "volume": 196536.0,
          "close_time": 1766419199999,
          "quote_volume": 21507.00815,
          "trades": 179,
          "taker_buy_base": 76027.2,
          "taker_buy_quote": 8319.22235
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.1092,
          "high": 0.1095,
          "low": 0.1083,
          "close": 0.1088,
          "volume": 178079.8,
          "close_time": 1766422799999,
          "quote_volume": 19400.89434,
          "trades": 200,
          "taker_buy_base": 75222.9,
          "taker_buy_quote": 8201.29587
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.1088,
          "high": 0.1089,
          "low": 0.1082,
          "close": 0.1086,
          "volume": 119550.8,
          "close_time": 1766426399999,
          "quote_volume": 12974.5198,
          "trades": 141,
          "taker_buy_base": 41605.6,
          "taker_buy_quote": 4515.54869
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.1088,
          "high": 0.1095,
          "low": 0.1086,
          "close": 0.1088,
          "volume": 272244.3,
          "close_time": 1766429999999,
          "quote_volume": 29679.93315,
          "trades": 263,
          "taker_buy_base": 115732.9,
          "taker_buy_quote": 12624.10329
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.1089,
          "high": 0.1089,
          "low": 0.1071,
          "close": 0.1073,
          "volume": 171992.6,
          "close_time": 1766433599999,
          "quote_volume": 18558.07525,
          "trades": 204,
          "taker_buy_base": 55218.3,
          "taker_buy_quote": 5948.49213
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.1074,
          "high": 0.1077,
          "low": 0.1066,
          "close": 0.1074,
          "volume": 138223.7,
          "close_time": 1766437199999,
          "quote_volume": 14812.17151,
          "trades": 147,
          "taker_buy_base": 69967.1,
          "taker_buy_quote": 7498.79445
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.1072,
          "high": 0.1078,
          "low": 0.1072,
          "close": 0.1073,
          "volume": 85789.3,
          "close_time": 1766440799999,
          "quote_volume": 9223.28642,
          "trades": 83,
          "taker_buy_base": 38698.7,
          "taker_buy_quote": 4162.55877
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.1072,
          "high": 0.1082,
          "low": 0.107,
          "close": 0.1081,
          "volume": 34915.1,
          "close_time": 1766444399999,
          "quote_volume": 3752.19519,
          "trades": 57,
          "taker_buy_base": 18367.5,
          "taker_buy_quote": 1973.43121
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.108,
          "high": 0.1082,
          "low": 0.1078,
          "close": 0.108,
          "volume": 18854.1,
          "close_time": 1766447999999,
          "quote_volume": 2036.55688,
          "trades": 39,
          "taker_buy_base": 8232.5,
          "taker_buy_quote": 889.40643
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.108,
          "high": 0.1089,
          "low": 0.1079,
          "close": 0.1085,
          "volume": 151671.1,
          "close_time": 1766451599999,
          "quote_volume": 16439.40047,
          "trades": 97,
          "taker_buy_base": 95465.6,
          "taker_buy_quote": 10351.00215
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.1084,
          "high": 0.1086,
          "low": 0.1079,
          "close": 0.1081,
          "volume": 63398.8,
          "close_time": 1766455199999,
          "quote_volume": 6862.91001,
          "trades": 46,
          "taker_buy_base": 23790.9,
          "taker_buy_quote": 2579.76784
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.1079,
          "high": 0.1084,
          "low": 0.1075,
          "close": 0.1077,
          "volume": 48363.8,
          "close_time": 1766458799999,
          "quote_volume": 5229.01173,
          "trades": 75,
          "taker_buy_base": 20176.6,
          "taker_buy_quote": 2183.24128
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.1075,
          "high": 0.1077,
          "low": 0.1071,
          "close": 0.1074,
          "volume": 132611.5,
          "close_time": 1766462399999,
          "quote_volume": 14249.32551,
          "trades": 79,
          "taker_buy_base": 91616.4,
          "taker_buy_quote": 9845.79811
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.1073,
          "high": 0.1075,
          "low": 0.107,
          "close": 0.107,
          "volume": 38161.4,
          "close_time": 1766465999999,
          "quote_volume": 4091.53732,
          "trades": 38,
          "taker_buy_base": 26433.0,
          "taker_buy_quote": 2833.39724
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.1069,
          "high": 0.1072,
          "low": 0.1064,
          "close": 0.1071,
          "volume": 126016.5,
          "close_time": 1766469599999,
          "quote_volume": 13455.21346,
          "trades": 122,
          "taker_buy_base": 42141.3,
          "taker_buy_quote": 4503.5641
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.1071,
          "high": 0.1071,
          "low": 0.1057,
          "close": 0.1061,
          "volume": 358459.0,
          "close_time": 1766473199999,
          "quote_volume": 38036.81207,
          "trades": 270,
          "taker_buy_base": 73018.5,
          "taker_buy_quote": 7750.25385
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.1062,
          "high": 0.1064,
          "low": 0.106,
          "close": 0.1061,
          "volume": 133780.1,
          "close_time": 1766476799999,
          "quote_volume": 14209.19365,
          "trades": 75,
          "taker_buy_base": 49894.0,
          "taker_buy_quote": 5305.17389
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.1061,
          "high": 0.1064,
          "low": 0.1056,
          "close": 0.1057,
          "volume": 85360.5,
          "close_time": 1766480399999,
          "quote_volume": 9061.91074,
          "trades": 166,
          "taker_buy_base": 11951.0,
          "taker_buy_quote": 1266.43206
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.1057,
          "high": 0.106,
          "low": 0.1054,
          "close": 0.106,
          "volume": 116559.5,
          "close_time": 1766483999999,
          "quote_volume": 12331.67726,
          "trades": 65,
          "taker_buy_base": 47204.1,
          "taker_buy_quote": 4992.89024
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.106,
          "high": 0.1064,
          "low": 0.106,
          "close": 0.1061,
          "volume": 68598.4,
          "close_time": 1766487599999,
          "quote_volume": 7279.02681,
          "trades": 56,
          "taker_buy_base": 41676.5,
          "taker_buy_quote": 4422.35699
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.106,
          "high": 0.1065,
          "low": 0.106,
          "close": 0.1062,
          "volume": 105390.9,
          "close_time": 1766491199999,
          "quote_volume": 11192.91048,
          "trades": 88,
          "taker_buy_base": 20532.2,
          "taker_buy_quote": 2179.84104
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.106,
          "high": 0.106,
          "low": 0.1053,
          "close": 0.1057,
          "volume": 54156.0,
          "close_time": 1766494799999,
          "quote_volume": 5719.15684,
          "trades": 81,
          "taker_buy_base": 14483.5,
          "taker_buy_quote": 1530.23154
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.1054,
          "high": 0.1059,
          "low": 0.1047,
          "close": 0.1052,
          "volume": 160976.4,
          "close_time": 1766498399999,
          "quote_volume": 16934.28365,
          "trades": 158,
          "taker_buy_base": 78838.3,
          "taker_buy_quote": 8295.69236
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.1051,
          "high": 0.1056,
          "low": 0.1041,
          "close": 0.1048,
          "volume": 237901.6,
          "close_time": 1766501999999,
          "quote_volume": 24925.75964,
          "trades": 207,
          "taker_buy_base": 101270.6,
          "taker_buy_quote": 10600.59865
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.1048,
          "high": 0.1058,
          "low": 0.1046,
          "close": 0.1056,
          "volume": 106412.6,
          "close_time": 1766505599999,
          "quote_volume": 11211.1081,
          "trades": 127,
          "taker_buy_base": 47841.1,
          "taker_buy_quote": 5038.14441
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.1055,
          "high": 0.1067,
          "low": 0.1054,
          "close": 0.1065,
          "volume": 295324.9,
          "close_time": 1766509199999,
          "quote_volume": 31413.03329,
          "trades": 195,
          "taker_buy_base": 115820.0,
          "taker_buy_quote": 12314.10968
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.1067,
          "high": 0.107,
          "low": 0.1054,
          "close": 0.1055,
          "volume": 214787.6,
          "close_time": 1766512799999,
          "quote_volume": 22774.47019,
          "trades": 132,
          "taker_buy_base": 92760.4,
          "taker_buy_quote": 9823.20552
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.1052,
          "high": 0.1069,
          "low": 0.1052,
          "close": 0.1067,
          "volume": 116422.5,
          "close_time": 1766516399999,
          "quote_volume": 12343.29449,
          "trades": 92,
          "taker_buy_base": 28872.0,
          "taker_buy_quote": 3062.06636
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.1067,
          "high": 0.1068,
          "low": 0.1062,
          "close": 0.1064,
          "volume": 124851.2,
          "close_time": 1766519999999,
          "quote_volume": 13305.61275,
          "trades": 116,
          "taker_buy_base": 80598.6,
          "taker_buy_quote": 8593.06634
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.1064,
          "high": 0.1076,
          "low": 0.1061,
          "close": 0.1067,
          "volume": 121842.5,
          "close_time": 1766523599999,
          "quote_volume": 13028.02716,
          "trades": 113,
          "taker_buy_base": 54924.6,
          "taker_buy_quote": 5877.66641
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.1068,
          "high": 0.1069,
          "low": 0.1065,
          "close": 0.1066,
          "volume": 38814.9,
          "close_time": 1766527199999,
          "quote_volume": 4144.96614,
          "trades": 55,
          "taker_buy_base": 22014.1,
          "taker_buy_quote": 2351.09064
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.1067,
          "high": 0.1068,
          "low": 0.1062,
          "close": 0.1062,
          "volume": 111371.6,
          "close_time": 1766530799999,
          "quote_volume": 11862.40208,
          "trades": 73,
          "taker_buy_base": 71862.3,
          "taker_buy_quote": 7653.87072
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.1061,
          "high": 0.1069,
          "low": 0.1061,
          "close": 0.1066,
          "volume": 101147.4,
          "close_time": 1766534399999,
          "quote_volume": 10769.15061,
          "trades": 65,
          "taker_buy_base": 36598.8,
          "taker_buy_quote": 3900.92913
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.1069,
          "high": 0.107,
          "low": 0.1066,
          "close": 0.107,
          "volume": 99365.9,
          "close_time": 1766537999999,
          "quote_volume": 10616.42572,
          "trades": 66,
          "taker_buy_base": 53319.2,
          "taker_buy_quote": 5701.03229
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.107,
          "high": 0.1073,
          "low": 0.1064,
          "close": 0.1067,
          "volume": 26741.6,
          "close_time": 1766541599999,
          "quote_volume": 2856.77138,
          "trades": 31,
          "taker_buy_base": 11755.4,
          "taker_buy_quote": 1255.89244
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.1067,
          "high": 0.1067,
          "low": 0.1054,
          "close": 0.1056,
          "volume": 111855.4,
          "close_time": 1766545199999,
          "quote_volume": 11866.57393,
          "trades": 98,
          "taker_buy_base": 65210.2,
          "taker_buy_quote": 6920.35252
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.1055,
          "high": 0.1059,
          "low": 0.1051,
          "close": 0.1057,
          "volume": 47232.1,
          "close_time": 1766548799999,
          "quote_volume": 4981.01261,
          "trades": 50,
          "taker_buy_base": 18304.5,
          "taker_buy_quote": 1930.39119
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.1058,
          "high": 0.1063,
          "low": 0.1052,
          "close": 0.1053,
          "volume": 50191.7,
          "close_time": 1766552399999,
          "quote_volume": 5305.93438,
          "trades": 166,
          "taker_buy_base": 33855.6,
          "taker_buy_quote": 3579.46348
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.1053,
          "high": 0.1055,
          "low": 0.1047,
          "close": 0.1052,
          "volume": 98820.6,
          "close_time": 1766555999999,
          "quote_volume": 10392.25387,
          "trades": 79,
          "taker_buy_base": 55535.8,
          "taker_buy_quote": 5845.83559
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.1052,
          "high": 0.1053,
          "low": 0.1048,
          "close": 0.1052,
          "volume": 101168.6,
          "close_time": 1766559599999,
          "quote_volume": 10617.00244,
          "trades": 61,
          "taker_buy_base": 69191.4,
          "taker_buy_quote": 7261.12341
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.1051,
          "high": 0.1053,
          "low": 0.1047,
          "close": 0.1047,
          "volume": 82807.6,
          "close_time": 1766563199999,
          "quote_volume": 8701.66513,
          "trades": 52,
          "taker_buy_base": 48455.2,
          "taker_buy_quote": 5091.09977
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.1047,
          "high": 0.1051,
          "low": 0.1047,
          "close": 0.1047,
          "volume": 110104.5,
          "close_time": 1766566799999,
          "quote_volume": 11543.65187,
          "trades": 86,
          "taker_buy_base": 48627.9,
          "taker_buy_quote": 5099.82305
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.1048,
          "high": 0.1051,
          "low": 0.1048,
          "close": 0.105,
          "volume": 89406.7,
          "close_time": 1766570399999,
          "quote_volume": 9384.24083,
          "trades": 54,
          "taker_buy_base": 62583.2,
          "taker_buy_quote": 6570.80082
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.105,
          "high": 0.1053,
          "low": 0.105,
          "close": 0.105,
          "volume": 49395.6,
          "close_time": 1766573999999,
          "quote_volume": 5194.97065,
          "trades": 74,
          "taker_buy_base": 7595.2,
          "taker_buy_quote": 798.70537
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.105,
          "high": 0.1056,
          "low": 0.105,
          "close": 0.1052,
          "volume": 27720.3,
          "close_time": 1766577599999,
          "quote_volume": 2918.23813,
          "trades": 49,
          "taker_buy_base": 12471.1,
          "taker_buy_quote": 1313.03425
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.1051,
          "high": 0.1056,
          "low": 0.1049,
          "close": 0.1056,
          "volume": 33812.3,
          "close_time": 1766581199999,
          "quote_volume": 3557.34309,
          "trades": 68,
          "taker_buy_base": 14184.4,
          "taker_buy_quote": 1492.6909
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.1055,
          "high": 0.1055,
          "low": 0.1048,
          "close": 0.1048,
          "volume": 107760.0,
          "close_time": 1766584799999,
          "quote_volume": 11325.2272,
          "trades": 93,
          "taker_buy_base": 50712.4,
          "taker_buy_quote": 5326.78923
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.1049,
          "high": 0.1058,
          "low": 0.104,
          "close": 0.1053,
          "volume": 171251.1,
          "close_time": 1766588399999,
          "quote_volume": 17970.15836,
          "trades": 161,
          "taker_buy_base": 85312.0,
          "taker_buy_quote": 8949.21728
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.1055,
          "high": 0.1058,
          "low": 0.1048,
          "close": 0.1056,
          "volume": 129133.5,
          "close_time": 1766591999999,
          "quote_volume": 13612.46499,
          "trades": 138,
          "taker_buy_base": 67112.4,
          "taker_buy_quote": 7077.57858
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.1056,
          "high": 0.1062,
          "low": 0.1051,
          "close": 0.1054,
          "volume": 418661.9,
          "close_time": 1766595599999,
          "quote_volume": 44273.79083,
          "trades": 151,
          "taker_buy_base": 301840.1,
          "taker_buy_quote": 31936.12512
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.1055,
          "high": 0.1057,
          "low": 0.1053,
          "close": 0.1054,
          "volume": 34824.8,
          "close_time": 1766599199999,
          "quote_volume": 3674.85305,
          "trades": 58,
          "taker_buy_base": 24937.7,
          "taker_buy_quote": 2631.84017
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.1053,
          "high": 0.1056,
          "low": 0.105,
          "close": 0.1053,
          "volume": 45774.9,
          "close_time": 1766602799999,
          "quote_volume": 4821.26325,
          "trades": 49,
          "taker_buy_base": 35301.8,
          "taker_buy_quote": 3719.30155
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.1053,
          "high": 0.1057,
          "low": 0.105,
          "close": 0.1056,
          "volume": 90662.4,
          "close_time": 1766606399999,
          "quote_volume": 9567.24508,
          "trades": 25,
          "taker_buy_base": 50348.4,
          "taker_buy_quote": 5308.72956
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.1057,
          "high": 0.1062,
          "low": 0.1055,
          "close": 0.106,
          "volume": 349557.9,
          "close_time": 1766609999999,
          "quote_volume": 36973.04021,
          "trades": 109,
          "taker_buy_base": 213170.8,
          "taker_buy_quote": 22566.98914
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.106,
          "high": 0.1062,
          "low": 0.1059,
          "close": 0.1061,
          "volume": 120444.4,
          "close_time": 1766613599999,
          "quote_volume": 12777.50625,
          "trades": 33,
          "taker_buy_base": 27574.2,
          "taker_buy_quote": 2925.46387
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.1062,
          "high": 0.107,
          "low": 0.1062,
          "close": 0.107,
          "volume": 140551.0,
          "close_time": 1766617199999,
          "quote_volume": 14975.63708,
          "trades": 49,
          "taker_buy_base": 68180.0,
          "taker_buy_quote": 7288.16868
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.1067,
          "high": 0.1067,
          "low": 0.1063,
          "close": 0.1064,
          "volume": 112487.3,
          "close_time": 1766620799999,
          "quote_volume": 11988.39486,
          "trades": 74,
          "taker_buy_base": 59162.1,
          "taker_buy_quote": 6311.3499
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.1063,
          "high": 0.1067,
          "low": 0.1062,
          "close": 0.1062,
          "volume": 59957.4,
          "close_time": 1766624399999,
          "quote_volume": 6385.38335,
          "trades": 78,
          "taker_buy_base": 10977.8,
          "taker_buy_quote": 1168.82527
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.1062,
          "high": 0.1066,
          "low": 0.1062,
          "close": 0.1066,
          "volume": 27402.5,
          "close_time": 1766627999999,
          "quote_volume": 2915.00006,
          "trades": 46,
          "taker_buy_base": 6999.2,
          "taker_buy_quote": 744.78414
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.1065,
          "high": 0.1071,
          "low": 0.1064,
          "close": 0.1069,
          "volume": 185237.8,
          "close_time": 1766631599999,
          "quote_volume": 19788.12328,
          "trades": 111,
          "taker_buy_base": 59563.8,
          "taker_buy_quote": 6365.55074
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.1069,
          "high": 0.107,
          "low": 0.1064,
          "close": 0.1065,
          "volume": 93206.7,
          "close_time": 1766635199999,
          "quote_volume": 9930.6916,
          "trades": 87,
          "taker_buy_base": 26634.6,
          "taker_buy_quote": 2838.94938
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.1065,
          "high": 0.1071,
          "low": 0.1064,
          "close": 0.1071,
          "volume": 19032.5,
          "close_time": 1766638799999,
          "quote_volume": 2030.79842,
          "trades": 27,
          "taker_buy_base": 6602.1,
          "taker_buy_quote": 704.19265
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.1067,
          "high": 0.1067,
          "low": 0.1064,
          "close": 0.1064,
          "volume": 19757.9,
          "close_time": 1766642399999,
          "quote_volume": 2104.20635,
          "trades": 50,
          "taker_buy_base": 15534.1,
          "taker_buy_quote": 1653.95959
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.1063,
          "high": 0.1065,
          "low": 0.1062,
          "close": 0.1065,
          "volume": 16764.3,
          "close_time": 1766645999999,
          "quote_volume": 1781.74423,
          "trades": 35,
          "taker_buy_base": 9834.1,
          "taker_buy_quote": 1045.65647
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.1064,
          "high": 0.1065,
          "low": 0.1059,
          "close": 0.1065,
          "volume": 56399.3,
          "close_time": 1766649599999,
          "quote_volume": 5989.26393,
          "trades": 106,
          "taker_buy_base": 43986.9,
          "taker_buy_quote": 4672.04321
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.1064,
          "high": 0.1067,
          "low": 0.1059,
          "close": 0.1061,
          "volume": 57957.3,
          "close_time": 1766653199999,
          "quote_volume": 6166.11829,
          "trades": 93,
          "taker_buy_base": 25483.5,
          "taker_buy_quote": 2712.68187
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.106,
          "high": 0.1062,
          "low": 0.1057,
          "close": 0.1059,
          "volume": 36374.8,
          "close_time": 1766656799999,
          "quote_volume": 3850.99439,
          "trades": 58,
          "taker_buy_base": 12736.3,
          "taker_buy_quote": 1349.55058
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.1058,
          "high": 0.1058,
          "low": 0.105,
          "close": 0.1054,
          "volume": 158153.6,
          "close_time": 1766660399999,
          "quote_volume": 16663.63329,
          "trades": 87,
          "taker_buy_base": 83513.1,
          "taker_buy_quote": 8796.70923
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.1053,
          "high": 0.1054,
          "low": 0.1053,
          "close": 0.1054,
          "volume": 25961.1,
          "close_time": 1766663999999,
          "quote_volume": 2735.19294,
          "trades": 42,
          "taker_buy_base": 16443.3,
          "taker_buy_quote": 1732.45471
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.1052,
          "high": 0.1056,
          "low": 0.1052,
          "close": 0.1055,
          "volume": 41652.8,
          "close_time": 1766667599999,
          "quote_volume": 4391.38364,
          "trades": 46,
          "taker_buy_base": 26964.6,
          "taker_buy_quote": 2843.29885
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.1055,
          "high": 0.1057,
          "low": 0.1051,
          "close": 0.1054,
          "volume": 154283.5,
          "close_time": 1766671199999,
          "quote_volume": 16249.0268,
          "trades": 97,
          "taker_buy_base": 52827.0,
          "taker_buy_quote": 5564.10764
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.1052,
          "high": 0.1052,
          "low": 0.1045,
          "close": 0.1047,
          "volume": 120906.2,
          "close_time": 1766674799999,
          "quote_volume": 12663.15253,
          "trades": 96,
          "taker_buy_base": 42986.4,
          "taker_buy_quote": 4505.43387
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.1047,
          "high": 0.1063,
          "low": 0.1045,
          "close": 0.106,
          "volume": 209490.2,
          "close_time": 1766678399999,
          "quote_volume": 22070.68521,
          "trades": 172,
          "taker_buy_base": 114456.4,
          "taker_buy_quote": 12049.837
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.1061,
          "high": 0.1064,
          "low": 0.1054,
          "close": 0.1056,
          "volume": 80877.4,
          "close_time": 1766681999999,
          "quote_volume": 8566.4502,
          "trades": 91,
          "taker_buy_base": 41263.8,
          "taker_buy_quote": 4373.39356
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.1056,
          "high": 0.1056,
          "low": 0.1052,
          "close": 0.1055,
          "volume": 49035.9,
          "close_time": 1766685599999,
          "quote_volume": 5169.43675,
          "trades": 71,
          "taker_buy_base": 12026.6,
          "taker_buy_quote": 1268.79357
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.1056,
          "high": 0.1058,
          "low": 0.1054,
          "close": 0.1056,
          "volume": 58407.8,
          "close_time": 1766689199999,
          "quote_volume": 6169.1294,
          "trades": 71,
          "taker_buy_base": 16578.8,
          "taker_buy_quote": 1751.42336
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.1056,
          "high": 0.1058,
          "low": 0.1054,
          "close": 0.1055,
          "volume": 105831.8,
          "close_time": 1766692799999,
          "quote_volume": 11175.04063,
          "trades": 56,
          "taker_buy_base": 73660.7,
          "taker_buy_quote": 7781.70489
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.1057,
          "high": 0.1057,
          "low": 0.1053,
          "close": 0.1057,
          "volume": 76835.5,
          "close_time": 1766696399999,
          "quote_volume": 8109.63143,
          "trades": 87,
          "taker_buy_base": 22103.6,
          "taker_buy_quote": 2333.6579
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.1056,
          "high": 0.1058,
          "low": 0.1056,
          "close": 0.1057,
          "volume": 53271.2,
          "close_time": 1766699999999,
          "quote_volume": 5630.67206,
          "trades": 79,
          "taker_buy_base": 41635.6,
          "taker_buy_quote": 4400.92657
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.1058,
          "high": 0.1058,
          "low": 0.1033,
          "close": 0.1039,
          "volume": 511680.2,
          "close_time": 1766703599999,
          "quote_volume": 53436.72509,
          "trades": 316,
          "taker_buy_base": 199271.2,
          "taker_buy_quote": 20827.42132
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.1038,
          "high": 0.1041,
          "low": 0.1025,
          "close": 0.1028,
          "volume": 180612.7,
          "close_time": 1766707199999,
          "quote_volume": 18629.96939,
          "trades": 196,
          "taker_buy_base": 68363.8,
          "taker_buy_quote": 7048.36567
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.1027,
          "high": 0.1031,
          "low": 0.1024,
          "close": 0.1027,
          "volume": 301197.6,
          "close_time": 1766710799999,
          "quote_volume": 30921.38298,
          "trades": 181,
          "taker_buy_base": 124140.4,
          "taker_buy_quote": 12750.55741
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.1026,
          "high": 0.1034,
          "low": 0.1025,
          "close": 0.1033,
          "volume": 65874.4,
          "close_time": 1766714399999,
          "quote_volume": 6792.95622,
          "trades": 61,
          "taker_buy_base": 28716.2,
          "taker_buy_quote": 2961.88961
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.1033,
          "high": 0.1066,
          "low": 0.1033,
          "close": 0.1058,
          "volume": 527183.8,
          "close_time": 1766717999999,
          "quote_volume": 55772.21203,
          "trades": 298,
          "taker_buy_base": 292832.4,
          "taker_buy_quote": 30942.92125
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.1059,
          "high": 0.1061,
          "low": 0.1053,
          "close": 0.1055,
          "volume": 104650.4,
          "close_time": 1766721599999,
          "quote_volume": 11049.5757,
          "trades": 61,
          "taker_buy_base": 54574.2,
          "taker_buy_quote": 5762.74918
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.1054,
          "high": 0.1057,
          "low": 0.1049,
          "close": 0.1053,
          "volume": 56900.2,
          "close_time": 1766725199999,
          "quote_volume": 5982.90584,
          "trades": 48,
          "taker_buy_base": 27671.8,
          "taker_buy_quote": 2910.67593
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.1052,
          "high": 0.1053,
          "low": 0.1049,
          "close": 0.1051,
          "volume": 31821.5,
          "close_time": 1766728799999,
          "quote_volume": 3344.15137,
          "trades": 37,
          "taker_buy_base": 13755.8,
          "taker_buy_quote": 1445.91082
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.1051,
          "high": 0.1056,
          "low": 0.1048,
          "close": 0.1048,
          "volume": 92123.0,
          "close_time": 1766732399999,
          "quote_volume": 9694.05991,
          "trades": 55,
          "taker_buy_base": 46090.4,
          "taker_buy_quote": 4851.6144
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.105,
          "high": 0.1051,
          "low": 0.1039,
          "close": 0.1039,
          "volume": 75837.9,
          "close_time": 1766735999999,
          "quote_volume": 7921.88091,
          "trades": 69,
          "taker_buy_base": 56241.4,
          "taker_buy_quote": 5871.90065
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.1039,
          "high": 0.1044,
          "low": 0.1038,
          "close": 0.104,
          "volume": 180052.2,
          "close_time": 1766739599999,
          "quote_volume": 18710.97739,
          "trades": 119,
          "taker_buy_base": 95072.7,
          "taker_buy_quote": 9881.69095
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.1041,
          "high": 0.1043,
          "low": 0.1039,
          "close": 0.1042,
          "volume": 266258.9,
          "close_time": 1766743199999,
          "quote_volume": 27731.82912,
          "trades": 122,
          "taker_buy_base": 100081.0,
          "taker_buy_quote": 10426.58847
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.1044,
          "high": 0.1044,
          "low": 0.104,
          "close": 0.1041,
          "volume": 73127.1,
          "close_time": 1766746799999,
          "quote_volume": 7620.90217,
          "trades": 111,
          "taker_buy_base": 37440.7,
          "taker_buy_quote": 3901.15682
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.1042,
          "high": 0.1045,
          "low": 0.104,
          "close": 0.1044,
          "volume": 70207.1,
          "close_time": 1766750399999,
          "quote_volume": 7318.18126,
          "trades": 65,
          "taker_buy_base": 46389.7,
          "taker_buy_quote": 4836.46487
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.1045,
          "high": 0.1053,
          "low": 0.1044,
          "close": 0.1052,
          "volume": 90752.7,
          "close_time": 1766753999999,
          "quote_volume": 9502.43377,
          "trades": 110,
          "taker_buy_base": 41806.6,
          "taker_buy_quote": 4377.76617
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.1052,
          "high": 0.1057,
          "low": 0.105,
          "close": 0.1055,
          "volume": 144228.2,
          "close_time": 1766757599999,
          "quote_volume": 15196.74633,
          "trades": 122,
          "taker_buy_base": 66483.2,
          "taker_buy_quote": 7006.72354
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.1054,
          "high": 0.1055,
          "low": 0.103,
          "close": 0.1034,
          "volume": 230643.5,
          "close_time": 1766761199999,
          "quote_volume": 23974.02886,
          "trades": 183,
          "taker_buy_base": 125235.6,
          "taker_buy_quote": 13003.44371
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.1031,
          "high": 0.1036,
          "low": 0.1023,
          "close": 0.1034,
          "volume": 130353.0,
          "close_time": 1766764799999,
          "quote_volume": 13403.69488,
          "trades": 138,
          "taker_buy_base": 55140.2,
          "taker_buy_quote": 5661.21174
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.1034,
          "high": 0.1036,
          "low": 0.1022,
          "close": 0.1023,
          "volume": 212401.0,
          "close_time": 1766768399999,
          "quote_volume": 21948.98295,
          "trades": 108,
          "taker_buy_base": 89131.8,
          "taker_buy_quote": 9223.20063
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.1025,
          "high": 0.1033,
          "low": 0.1024,
          "close": 0.1029,
          "volume": 93446.3,
          "close_time": 1766771999999,
          "quote_volume": 9594.08105,
          "trades": 82,
          "taker_buy_base": 32871.2,
          "taker_buy_quote": 3374.36672
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.1029,
          "high": 0.1035,
          "low": 0.1028,
          "close": 0.1032,
          "volume": 69367.4,
          "close_time": 1766775599999,
          "quote_volume": 7149.681,
          "trades": 62,
          "taker_buy_base": 28691.9,
          "taker_buy_quote": 2960.4486
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.1031,
          "high": 0.1039,
          "low": 0.1031,
          "close": 0.1038,
          "volume": 65338.1,
          "close_time": 1766779199999,
          "quote_volume": 6773.37177,
          "trades": 85,
          "taker_buy_base": 35029.0,
          "taker_buy_quote": 3630.54376
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.1038,
          "high": 0.1043,
          "low": 0.1037,
          "close": 0.1041,
          "volume": 106616.5,
          "close_time": 1766782799999,
          "quote_volume": 11084.85224,
          "trades": 63,
          "taker_buy_base": 22699.5,
          "taker_buy_quote": 2361.184
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.1041,
          "high": 0.1042,
          "low": 0.1036,
          "close": 0.1036,
          "volume": 159085.5,
          "close_time": 1766786399999,
          "quote_volume": 16530.70023,
          "trades": 105,
          "taker_buy_base": 58556.3,
          "taker_buy_quote": 6086.88209
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.1036,
          "high": 0.1037,
          "low": 0.1033,
          "close": 0.1035,
          "volume": 137804.9,
          "close_time": 1766789999999,
          "quote_volume": 14268.25391,
          "trades": 114,
          "taker_buy_base": 55054.1,
          "taker_buy_quote": 5703.08077
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.1037,
          "high": 0.1038,
          "low": 0.1035,
          "close": 0.1036,
          "volume": 51187.6,
          "close_time": 1766793599999,
          "quote_volume": 5307.51728,
          "trades": 76,
          "taker_buy_base": 40665.7,
          "taker_buy_quote": 4216.9377
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.1036,
          "high": 0.1044,
          "low": 0.1036,
          "close": 0.1042,
          "volume": 113304.8,
          "close_time": 1766797199999,
          "quote_volume": 11781.91552,
          "trades": 121,
          "taker_buy_base": 75457.6,
          "taker_buy_quote": 7848.82016
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.1042,
          "high": 0.1046,
          "low": 0.104,
          "close": 0.1046,
          "volume": 75224.6,
          "close_time": 1766800799999,
          "quote_volume": 7851.41848,
          "trades": 76,
          "taker_buy_base": 25661.9,
          "taker_buy_quote": 2682.31497
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.1047,
          "high": 0.1049,
          "low": 0.1044,
          "close": 0.1049,
          "volume": 152029.2,
          "close_time": 1766804399999,
          "quote_volume": 15893.85533,
          "trades": 72,
          "taker_buy_base": 42171.7,
          "taker_buy_quote": 4408.77863
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.1048,
          "high": 0.1054,
          "low": 0.1047,
          "close": 0.105,
          "volume": 77687.0,
          "close_time": 1766807999999,
          "quote_volume": 8165.63407,
          "trades": 73,
          "taker_buy_base": 38037.9,
          "taker_buy_quote": 3995.14619
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.1051,
          "high": 0.1052,
          "low": 0.1046,
          "close": 0.1047,
          "volume": 39245.0,
          "close_time": 1766811599999,
          "quote_volume": 4119.63388,
          "trades": 66,
          "taker_buy_base": 19490.6,
          "taker_buy_quote": 2047.93477
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.1047,
          "high": 0.1048,
          "low": 0.1043,
          "close": 0.1046,
          "volume": 92585.8,
          "close_time": 1766815199999,
          "quote_volume": 9686.73193,
          "trades": 68,
          "taker_buy_base": 69602.8,
          "taker_buy_quote": 7284.78929
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.1046,
          "high": 0.1047,
          "low": 0.1044,
          "close": 0.1046,
          "volume": 15750.8,
          "close_time": 1766818799999,
          "quote_volume": 1646.52428,
          "trades": 39,
          "taker_buy_base": 8273.0,
          "taker_buy_quote": 864.98796
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.1046,
          "high": 0.1049,
          "low": 0.1045,
          "close": 0.1046,
          "volume": 104030.7,
          "close_time": 1766822399999,
          "quote_volume": 10889.39622,
          "trades": 108,
          "taker_buy_base": 11099.8,
          "taker_buy_quote": 1162.06536
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.1046,
          "high": 0.1047,
          "low": 0.1044,
          "close": 0.1044,
          "volume": 91806.4,
          "close_time": 1766825999999,
          "quote_volume": 9597.12101,
          "trades": 128,
          "taker_buy_base": 59532.9,
          "taker_buy_quote": 6223.56685
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.1044,
          "high": 0.1045,
          "low": 0.1041,
          "close": 0.1041,
          "volume": 43662.4,
          "close_time": 1766829599999,
          "quote_volume": 4553.60797,
          "trades": 71,
          "taker_buy_base": 16202.8,
          "taker_buy_quote": 1690.8382
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.1041,
          "high": 0.1041,
          "low": 0.1034,
          "close": 0.1039,
          "volume": 228121.0,
          "close_time": 1766833199999,
          "quote_volume": 23682.4744,
          "trades": 154,
          "taker_buy_base": 95957.9,
          "taker_buy_quote": 9963.47697
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.104,
          "high": 0.105,
          "low": 0.1039,
          "close": 0.1048,
          "volume": 166345.7,
          "close_time": 1766836799999,
          "quote_volume": 17359.50345,
          "trades": 128,
          "taker_buy_base": 61556.5,
          "taker_buy_quote": 6429.60509
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.1049,
          "high": 0.1051,
          "low": 0.1045,
          "close": 0.1046,
          "volume": 56469.9,
          "close_time": 1766840399999,
          "quote_volume": 5915.56301,
          "trades": 65,
          "taker_buy_base": 35124.9,
          "taker_buy_quote": 3681.56812
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.1047,
          "high": 0.1047,
          "low": 0.1042,
          "close": 0.1042,
          "volume": 68138.7,
          "close_time": 1766843999999,
          "quote_volume": 7115.14437,
          "trades": 87,
          "taker_buy_base": 24727.7,
          "taker_buy_quote": 2584.5788
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.1042,
          "high": 0.1045,
          "low": 0.1041,
          "close": 0.1042,
          "volume": 199994.8,
          "close_time": 1766847599999,
          "quote_volume": 20855.48302,
          "trades": 107,
          "taker_buy_base": 49956.0,
          "taker_buy_quote": 5210.97748
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.1045,
          "high": 0.1051,
          "low": 0.1044,
          "close": 0.1049,
          "volume": 119231.5,
          "close_time": 1766851199999,
          "quote_volume": 12503.30764,
          "trades": 65,
          "taker_buy_base": 82286.7,
          "taker_buy_quote": 8629.56793
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.1051,
          "high": 0.1052,
          "low": 0.1049,
          "close": 0.1049,
          "volume": 81984.8,
          "close_time": 1766854799999,
          "quote_volume": 8608.01626,
          "trades": 59,
          "taker_buy_base": 9222.3,
          "taker_buy_quote": 968.66244
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.1049,
          "high": 0.1051,
          "low": 0.1048,
          "close": 0.1049,
          "volume": 63721.2,
          "close_time": 1766858399999,
          "quote_volume": 6684.72101,
          "trades": 59,
          "taker_buy_base": 12273.6,
          "taker_buy_quote": 1287.91924
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.1049,
          "high": 0.105,
          "low": 0.1046,
          "close": 0.1048,
          "volume": 47605.2,
          "close_time": 1766861999999,
          "quote_volume": 4988.00017,
          "trades": 74,
          "taker_buy_base": 13656.4,
          "taker_buy_quote": 1431.97451
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.1048,
          "high": 0.1053,
          "low": 0.1047,
          "close": 0.1053,
          "volume": 34803.9,
          "close_time": 1766865599999,
          "quote_volume": 3656.42634,
          "trades": 115,
          "taker_buy_base": 26391.9,
          "taker_buy_quote": 2772.34212
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.1053,
          "high": 0.1056,
          "low": 0.105,
          "close": 0.1051,
          "volume": 124143.9,
          "close_time": 1766869199999,
          "quote_volume": 13077.08592,
          "trades": 122,
          "taker_buy_base": 47394.6,
          "taker_buy_quote": 4988.91293
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.1051,
          "high": 0.1065,
          "low": 0.1051,
          "close": 0.1064,
          "volume": 134053.6,
          "close_time": 1766872799999,
          "quote_volume": 14221.9658,
          "trades": 120,
          "taker_buy_base": 66032.2,
          "taker_buy_quote": 7008.59767
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.1063,
          "high": 0.1073,
          "low": 0.1058,
          "close": 0.1063,
          "volume": 458238.7,
          "close_time": 1766876399999,
          "quote_volume": 48965.56063,
          "trades": 229,
          "taker_buy_base": 214975.1,
          "taker_buy_quote": 22944.09904
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.1061,
          "high": 0.1078,
          "low": 0.1061,
          "close": 0.1078,
          "volume": 259546.4,
          "close_time": 1766879999999,
          "quote_volume": 27803.3355,
          "trades": 153,
          "taker_buy_base": 152586.0,
          "taker_buy_quote": 16317.4184
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.1079,
          "high": 0.1082,
          "low": 0.1075,
          "close": 0.1075,
          "volume": 194261.3,
          "close_time": 1766883599999,
          "quote_volume": 20948.9065,
          "trades": 169,
          "taker_buy_base": 51346.5,
          "taker_buy_quote": 5536.65009
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.1077,
          "high": 0.1081,
          "low": 0.1075,
          "close": 0.1078,
          "volume": 277190.0,
          "close_time": 1766887199999,
          "quote_volume": 29870.2124,
          "trades": 128,
          "taker_buy_base": 160947.9,
          "taker_buy_quote": 17344.51122
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.1078,
          "high": 0.1086,
          "low": 0.1078,
          "close": 0.1084,
          "volume": 87803.3,
          "close_time": 1766890799999,
          "quote_volume": 9507.42299,
          "trades": 86,
          "taker_buy_base": 31967.4,
          "taker_buy_quote": 3462.76451
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.1084,
          "high": 0.1084,
          "low": 0.1067,
          "close": 0.1076,
          "volume": 2975191.9,
          "close_time": 1766894399999,
          "quote_volume": 319716.62655,
          "trades": 800,
          "taker_buy_base": 486282.4,
          "taker_buy_quote": 52320.83251
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.1076,
          "high": 0.1079,
          "low": 0.1073,
          "close": 0.1074,
          "volume": 114527.8,
          "close_time": 1766897999999,
          "quote_volume": 12321.39752,
          "trades": 110,
          "taker_buy_base": 86123.2,
          "taker_buy_quote": 9265.52315
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.1073,
          "high": 0.1077,
          "low": 0.1072,
          "close": 0.1076,
          "volume": 87422.5,
          "close_time": 1766901599999,
          "quote_volume": 9385.14035,
          "trades": 79,
          "taker_buy_base": 58458.6,
          "taker_buy_quote": 6276.31444
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.1076,
          "high": 0.1082,
          "low": 0.1075,
          "close": 0.1081,
          "volume": 34805.8,
          "close_time": 1766905199999,
          "quote_volume": 3754.28329,
          "trades": 61,
          "taker_buy_base": 11923.8,
          "taker_buy_quote": 1286.8381
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.1081,
          "high": 0.1082,
          "low": 0.108,
          "close": 0.108,
          "volume": 41385.2,
          "close_time": 1766908799999,
          "quote_volume": 4474.59149,
          "trades": 44,
          "taker_buy_base": 25965.8,
          "taker_buy_quote": 2808.56663
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.1081,
          "high": 0.1084,
          "low": 0.1081,
          "close": 0.1082,
          "volume": 76155.9,
          "close_time": 1766912399999,
          "quote_volume": 8245.06388,
          "trades": 75,
          "taker_buy_base": 22907.0,
          "taker_buy_quote": 2479.31493
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.1083,
          "high": 0.1086,
          "low": 0.1081,
          "close": 0.1081,
          "volume": 42179.9,
          "close_time": 1766915999999,
          "quote_volume": 4571.23149,
          "trades": 62,
          "taker_buy_base": 26843.7,
          "taker_buy_quote": 2909.4795
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.1082,
          "high": 0.1086,
          "low": 0.1082,
          "close": 0.1086,
          "volume": 27633.3,
          "close_time": 1766919599999,
          "quote_volume": 2995.79508,
          "trades": 53,
          "taker_buy_base": 22858.6,
          "taker_buy_quote": 2477.88812
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.1086,
          "high": 0.1087,
          "low": 0.1078,
          "close": 0.1079,
          "volume": 50998.7,
          "close_time": 1766923199999,
          "quote_volume": 5509.56721,
          "trades": 91,
          "taker_buy_base": 25097.6,
          "taker_buy_quote": 2713.80386
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.1079,
          "high": 0.1079,
          "low": 0.1072,
          "close": 0.1073,
          "volume": 103225.0,
          "close_time": 1766926799999,
          "quote_volume": 11085.30079,
          "trades": 110,
          "taker_buy_base": 75011.5,
          "taker_buy_quote": 8057.14395
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.1073,
          "high": 0.1074,
          "low": 0.107,
          "close": 0.1071,
          "volume": 76738.2,
          "close_time": 1766930399999,
          "quote_volume": 8222.71772,
          "trades": 78,
          "taker_buy_base": 42052.5,
          "taker_buy_quote": 4508.45716
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.1071,
          "high": 0.1077,
          "low": 0.107,
          "close": 0.1075,
          "volume": 124410.1,
          "close_time": 1766933999999,
          "quote_volume": 13355.41763,
          "trades": 104,
          "taker_buy_base": 32897.1,
          "taker_buy_quote": 3530.89096
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.1075,
          "high": 0.108,
          "low": 0.1074,
          "close": 0.1074,
          "volume": 60080.1,
          "close_time": 1766937599999,
          "quote_volume": 6468.01431,
          "trades": 86,
          "taker_buy_base": 33619.8,
          "taker_buy_quote": 3620.9759
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.1073,
          "high": 0.1078,
          "low": 0.1072,
          "close": 0.1076,
          "volume": 134124.6,
          "close_time": 1766941199999,
          "quote_volume": 14415.95447,
          "trades": 107,
          "taker_buy_base": 52573.6,
          "taker_buy_quote": 5658.28051
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.1076,
          "high": 0.1079,
          "low": 0.1075,
          "close": 0.1076,
          "volume": 177957.7,
          "close_time": 1766944799999,
          "quote_volume": 19160.60448,
          "trades": 92,
          "taker_buy_base": 130191.5,
          "taker_buy_quote": 14015.14934
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.1077,
          "high": 0.1078,
          "low": 0.1065,
          "close": 0.1066,
          "volume": 316237.1,
          "close_time": 1766948399999,
          "quote_volume": 33868.47073,
          "trades": 189,
          "taker_buy_base": 106471.3,
          "taker_buy_quote": 11387.79928
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.1068,
          "high": 0.107,
          "low": 0.1065,
          "close": 0.1067,
          "volume": 290148.3,
          "close_time": 1766951999999,
          "quote_volume": 30977.90155,
          "trades": 158,
          "taker_buy_base": 257881.1,
          "taker_buy_quote": 27534.20575
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.1066,
          "high": 0.1068,
          "low": 0.1061,
          "close": 0.1064,
          "volume": 141897.2,
          "close_time": 1766955599999,
          "quote_volume": 15099.33642,
          "trades": 77,
          "taker_buy_base": 45418.9,
          "taker_buy_quote": 4829.46225
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.1064,
          "high": 0.1067,
          "low": 0.1063,
          "close": 0.1067,
          "volume": 46854.3,
          "close_time": 1766959199999,
          "quote_volume": 4985.19165,
          "trades": 37,
          "taker_buy_base": 23420.9,
          "taker_buy_quote": 2494.05029
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.1065,
          "high": 0.107,
          "low": 0.1064,
          "close": 0.107,
          "volume": 110338.6,
          "close_time": 1766962799999,
          "quote_volume": 11775.01648,
          "trades": 68,
          "taker_buy_base": 93059.1,
          "taker_buy_quote": 9933.3292
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.1069,
          "high": 0.1075,
          "low": 0.1067,
          "close": 0.1074,
          "volume": 103202.5,
          "close_time": 1766966399999,
          "quote_volume": 11058.45002,
          "trades": 89,
          "taker_buy_base": 34176.2,
          "taker_buy_quote": 3663.13893
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.1074,
          "high": 0.1082,
          "low": 0.1069,
          "close": 0.1079,
          "volume": 165001.0,
          "close_time": 1766969999999,
          "quote_volume": 17769.29724,
          "trades": 102,
          "taker_buy_base": 93137.5,
          "taker_buy_quote": 10040.10234
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.1078,
          "high": 0.1087,
          "low": 0.1072,
          "close": 0.1082,
          "volume": 118381.4,
          "close_time": 1766973599999,
          "quote_volume": 12768.78844,
          "trades": 106,
          "taker_buy_base": 77293.6,
          "taker_buy_quote": 8329.03241
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.1083,
          "high": 0.1092,
          "low": 0.1082,
          "close": 0.1084,
          "volume": 87431.1,
          "close_time": 1766977199999,
          "quote_volume": 9487.80038,
          "trades": 110,
          "taker_buy_base": 54193.4,
          "taker_buy_quote": 5878.33564
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.1085,
          "high": 0.1094,
          "low": 0.1082,
          "close": 0.1093,
          "volume": 129677.6,
          "close_time": 1766980799999,
          "quote_volume": 14137.19623,
          "trades": 115,
          "taker_buy_base": 43412.0,
          "taker_buy_quote": 4734.47624
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.1095,
          "high": 0.1096,
          "low": 0.1088,
          "close": 0.109,
          "volume": 57291.5,
          "close_time": 1766984399999,
          "quote_volume": 6256.90192,
          "trades": 64,
          "taker_buy_base": 31647.1,
          "taker_buy_quote": 3458.34768
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.1091,
          "high": 0.1091,
          "low": 0.1085,
          "close": 0.1085,
          "volume": 61801.0,
          "close_time": 1766987999999,
          "quote_volume": 6726.87158,
          "trades": 55,
          "taker_buy_base": 42827.5,
          "taker_buy_quote": 4663.87484
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.1085,
          "high": 0.1086,
          "low": 0.108,
          "close": 0.108,
          "volume": 89142.5,
          "close_time": 1766991599999,
          "quote_volume": 9659.74556,
          "trades": 148,
          "taker_buy_base": 53862.4,
          "taker_buy_quote": 5838.79402
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.108,
          "high": 0.1081,
          "low": 0.1074,
          "close": 0.1079,
          "volume": 187631.6,
          "close_time": 1766995199999,
          "quote_volume": 20238.5107,
          "trades": 178,
          "taker_buy_base": 111781.4,
          "taker_buy_quote": 12059.41723
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.1078,
          "high": 0.108,
          "low": 0.1074,
          "close": 0.1074,
          "volume": 247154.6,
          "close_time": 1766998799999,
          "quote_volume": 26637.71882,
          "trades": 173,
          "taker_buy_base": 115751.5,
          "taker_buy_quote": 12479.45534
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.1075,
          "high": 0.1078,
          "low": 0.1062,
          "close": 0.1068,
          "volume": 478556.9,
          "close_time": 1767002399999,
          "quote_volume": 51110.91436,
          "trades": 276,
          "taker_buy_base": 292771.8,
          "taker_buy_quote": 31267.0817
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.1067,
          "high": 0.1072,
          "low": 0.1067,
          "close": 0.107,
          "volume": 123145.2,
          "close_time": 1767005999999,
          "quote_volume": 13173.89986,
          "trades": 112,
          "taker_buy_base": 59256.5,
          "taker_buy_quote": 6339.28495
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.107,
          "high": 0.107,
          "low": 0.1064,
          "close": 0.1064,
          "volume": 93554.9,
          "close_time": 1767009599999,
          "quote_volume": 9982.0901,
          "trades": 83,
          "taker_buy_base": 45974.8,
          "taker_buy_quote": 4906.79487
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.1063,
          "high": 0.1065,
          "low": 0.1049,
          "close": 0.1057,
          "volume": 378094.7,
          "close_time": 1767013199999,
          "quote_volume": 39972.47104,
          "trades": 319,
          "taker_buy_base": 151539.3,
          "taker_buy_quote": 16026.62152
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.1056,
          "high": 0.1058,
          "low": 0.1051,
          "close": 0.1054,
          "volume": 90853.4,
          "close_time": 1767016799999,
          "quote_volume": 9584.44667,
          "trades": 76,
          "taker_buy_base": 58085.3,
          "taker_buy_quote": 6127.96299
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.1053,
          "high": 0.1067,
          "low": 0.105,
          "close": 0.1054,
          "volume": 170521.9,
          "close_time": 1767020399999,
          "quote_volume": 18019.78598,
          "trades": 129,
          "taker_buy_base": 72108.7,
          "taker_buy_quote": 7623.20864
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.1055,
          "high": 0.1066,
          "low": 0.1055,
          "close": 0.1061,
          "volume": 90666.5,
          "close_time": 1767023999999,
          "quote_volume": 9630.06509,
          "trades": 108,
          "taker_buy_base": 49296.6,
          "taker_buy_quote": 5237.13728
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.1061,
          "high": 0.1061,
          "low": 0.105,
          "close": 0.1052,
          "volume": 159682.5,
          "close_time": 1767027599999,
          "quote_volume": 16850.99901,
          "trades": 121,
          "taker_buy_base": 79221.4,
          "taker_buy_quote": 8363.83993
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.1053,
          "high": 0.1055,
          "low": 0.1049,
          "close": 0.1054,
          "volume": 56949.4,
          "close_time": 1767031199999,
          "quote_volume": 5980.92061,
          "trades": 77,
          "taker_buy_base": 39594.2,
          "taker_buy_quote": 4157.61008
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.1055,
          "high": 0.1055,
          "low": 0.1043,
          "close": 0.1043,
          "volume": 125912.2,
          "close_time": 1767034799999,
          "quote_volume": 13184.00013,
          "trades": 93,
          "taker_buy_base": 66404.2,
          "taker_buy_quote": 6964.21061
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.1044,
          "high": 0.1046,
          "low": 0.1037,
          "close": 0.104,
          "volume": 211751.8,
          "close_time": 1767038399999,
          "quote_volume": 22041.31806,
          "trades": 150,
          "taker_buy_base": 120161.5,
          "taker_buy_quote": 12506.05317
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.104,
          "high": 0.1044,
          "low": 0.1035,
          "close": 0.1038,
          "volume": 170865.6,
          "close_time": 1767041999999,
          "quote_volume": 17756.59106,
          "trades": 87,
          "taker_buy_base": 59669.0,
          "taker_buy_quote": 6202.3197
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.1038,
          "high": 0.1042,
          "low": 0.1036,
          "close": 0.104,
          "volume": 57060.7,
          "close_time": 1767045599999,
          "quote_volume": 5931.5333,
          "trades": 68,
          "taker_buy_base": 19860.9,
          "taker_buy_quote": 2065.05102
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.104,
          "high": 0.1043,
          "low": 0.1037,
          "close": 0.1043,
          "volume": 206663.6,
          "close_time": 1767049199999,
          "quote_volume": 21516.40793,
          "trades": 75,
          "taker_buy_base": 58753.1,
          "taker_buy_quote": 6109.14187
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.1041,
          "high": 0.1043,
          "low": 0.1037,
          "close": 0.104,
          "volume": 123402.0,
          "close_time": 1767052799999,
          "quote_volume": 12841.65976,
          "trades": 51,
          "taker_buy_base": 46739.4,
          "taker_buy_quote": 4864.92587
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.1039,
          "high": 0.1041,
          "low": 0.1036,
          "close": 0.1038,
          "volume": 86621.5,
          "close_time": 1767056399999,
          "quote_volume": 8995.18655,
          "trades": 154,
          "taker_buy_base": 53129.7,
          "taker_buy_quote": 5521.38323
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.1038,
          "high": 0.1041,
          "low": 0.1033,
          "close": 0.1038,
          "volume": 75561.7,
          "close_time": 1767059999999,
          "quote_volume": 7845.98547,
          "trades": 101,
          "taker_buy_base": 18377.5,
          "taker_buy_quote": 1905.64987
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.1037,
          "high": 0.1038,
          "low": 0.1031,
          "close": 0.1031,
          "volume": 206001.4,
          "close_time": 1767063599999,
          "quote_volume": 21301.25612,
          "trades": 96,
          "taker_buy_base": 111281.9,
          "taker_buy_quote": 11510.0745
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.1031,
          "high": 0.1036,
          "low": 0.1027,
          "close": 0.1035,
          "volume": 93584.4,
          "close_time": 1767067199999,
          "quote_volume": 9670.5749,
          "trades": 100,
          "taker_buy_base": 51618.4,
          "taker_buy_quote": 5335.67861
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.1035,
          "high": 0.1036,
          "low": 0.1032,
          "close": 0.1032,
          "volume": 57087.1,
          "close_time": 1767070799999,
          "quote_volume": 5896.24767,
          "trades": 64,
          "taker_buy_base": 18305.5,
          "taker_buy_quote": 1892.23824
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.1031,
          "high": 0.1032,
          "low": 0.1025,
          "close": 0.1029,
          "volume": 99268.8,
          "close_time": 1767074399999,
          "quote_volume": 10215.44475,
          "trades": 152,
          "taker_buy_base": 27574.7,
          "taker_buy_quote": 2840.28484
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.103,
          "high": 0.1035,
          "low": 0.103,
          "close": 0.1032,
          "volume": 43542.6,
          "close_time": 1767077999999,
          "quote_volume": 4491.82293,
          "trades": 58,
          "taker_buy_base": 21856.7,
          "taker_buy_quote": 2255.26607
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.1032,
          "high": 0.1035,
          "low": 0.1032,
          "close": 0.1033,
          "volume": 162348.0,
          "close_time": 1767081599999,
          "quote_volume": 16780.11184,
          "trades": 60,
          "taker_buy_base": 106361.0,
          "taker_buy_quote": 10993.95703
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.1036,
          "high": 0.1046,
          "low": 0.1036,
          "close": 0.1038,
          "volume": 65619.8,
          "close_time": 1767085199999,
          "quote_volume": 6835.25815,
          "trades": 103,
          "taker_buy_base": 22873.3,
          "taker_buy_quote": 2386.23579
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.1039,
          "high": 0.104,
          "low": 0.1035,
          "close": 0.104,
          "volume": 184651.5,
          "close_time": 1767088799999,
          "quote_volume": 19166.94505,
          "trades": 88,
          "taker_buy_base": 75984.0,
          "taker_buy_quote": 7886.70687
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.104,
          "high": 0.1041,
          "low": 0.1038,
          "close": 0.1038,
          "volume": 73029.1,
          "close_time": 1767092399999,
          "quote_volume": 7586.72287,
          "trades": 37,
          "taker_buy_base": 24410.8,
          "taker_buy_quote": 2536.17329
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.1038,
          "high": 0.104,
          "low": 0.1036,
          "close": 0.1039,
          "volume": 50580.5,
          "close_time": 1767095999999,
          "quote_volume": 5248.42638,
          "trades": 57,
          "taker_buy_base": 21872.7,
          "taker_buy_quote": 2271.09773
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.104,
          "high": 0.1043,
          "low": 0.1039,
          "close": 0.104,
          "volume": 64998.1,
          "close_time": 1767099599999,
          "quote_volume": 6763.9021,
          "trades": 85,
          "taker_buy_base": 34677.0,
          "taker_buy_quote": 3610.58766
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.104,
          "high": 0.1042,
          "low": 0.1038,
          "close": 0.1039,
          "volume": 175177.5,
          "close_time": 1767103199999,
          "quote_volume": 18220.60281,
          "trades": 129,
          "taker_buy_base": 44102.6,
          "taker_buy_quote": 4588.70311
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.1039,
          "high": 0.1044,
          "low": 0.1028,
          "close": 0.1041,
          "volume": 372104.2,
          "close_time": 1767106799999,
          "quote_volume": 38485.05762,
          "trades": 248,
          "taker_buy_base": 155623.6,
          "taker_buy_quote": 16114.52371
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.1039,
          "high": 0.1039,
          "low": 0.1032,
          "close": 0.1038,
          "volume": 126506.7,
          "close_time": 1767110399999,
          "quote_volume": 13093.75998,
          "trades": 132,
          "taker_buy_base": 60540.5,
          "taker_buy_quote": 6269.29978
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.1038,
          "high": 0.1042,
          "low": 0.1029,
          "close": 0.1032,
          "volume": 118426.1,
          "close_time": 1767113999999,
          "quote_volume": 12247.87578,
          "trades": 147,
          "taker_buy_base": 66890.2,
          "taker_buy_quote": 6916.80555
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.1031,
          "high": 0.1033,
          "low": 0.1024,
          "close": 0.1027,
          "volume": 225303.5,
          "close_time": 1767117599999,
          "quote_volume": 23156.87558,
          "trades": 174,
          "taker_buy_base": 143781.3,
          "taker_buy_quote": 14782.46228
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.1026,
          "high": 0.1028,
          "low": 0.1024,
          "close": 0.1027,
          "volume": 128112.6,
          "close_time": 1767121199999,
          "quote_volume": 13138.00545,
          "trades": 99,
          "taker_buy_base": 38913.0,
          "taker_buy_quote": 3991.18173
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.1025,
          "high": 0.1031,
          "low": 0.1019,
          "close": 0.103,
          "volume": 171476.4,
          "close_time": 1767124799999,
          "quote_volume": 17565.11652,
          "trades": 149,
          "taker_buy_base": 61955.8,
          "taker_buy_quote": 6343.58957
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.103,
          "high": 0.103,
          "low": 0.1022,
          "close": 0.1022,
          "volume": 55062.5,
          "close_time": 1767128399999,
          "quote_volume": 5646.94414,
          "trades": 78,
          "taker_buy_base": 25089.5,
          "taker_buy_quote": 2573.97438
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.1022,
          "high": 0.1027,
          "low": 0.1022,
          "close": 0.1025,
          "volume": 56352.6,
          "close_time": 1767131999999,
          "quote_volume": 5773.26759,
          "trades": 113,
          "taker_buy_base": 30045.3,
          "taker_buy_quote": 3079.39177
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.1026,
          "high": 0.103,
          "low": 0.1025,
          "close": 0.1026,
          "volume": 123054.2,
          "close_time": 1767135599999,
          "quote_volume": 12633.83491,
          "trades": 87,
          "taker_buy_base": 65965.2,
          "taker_buy_quote": 6774.00228
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.1026,
          "high": 0.103,
          "low": 0.1025,
          "close": 0.1027,
          "volume": 274354.6,
          "close_time": 1767139199999,
          "quote_volume": 28180.65564,
          "trades": 97,
          "taker_buy_base": 94417.1,
          "taker_buy_quote": 9702.26924
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.1026,
          "high": 0.1027,
          "low": 0.1024,
          "close": 0.1026,
          "volume": 160879.6,
          "close_time": 1767142799999,
          "quote_volume": 16486.3262,
          "trades": 132,
          "taker_buy_base": 33889.4,
          "taker_buy_quote": 3476.30308
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.1026,
          "high": 0.1034,
          "low": 0.1025,
          "close": 0.1031,
          "volume": 223041.0,
          "close_time": 1767146399999,
          "quote_volume": 22963.65244,
          "trades": 259,
          "taker_buy_base": 108684.4,
          "taker_buy_quote": 11184.78173
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.1031,
          "high": 0.1032,
          "low": 0.1024,
          "close": 0.1029,
          "volume": 227452.5,
          "close_time": 1767149999999,
          "quote_volume": 23361.49366,
          "trades": 90,
          "taker_buy_base": 96030.6,
          "taker_buy_quote": 9874.47433
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.1029,
          "high": 0.103,
          "low": 0.1024,
          "close": 0.1028,
          "volume": 46641.2,
          "close_time": 1767153599999,
          "quote_volume": 4786.6743,
          "trades": 87,
          "taker_buy_base": 30496.0,
          "taker_buy_quote": 3128.74993
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.1028,
          "high": 0.1028,
          "low": 0.1024,
          "close": 0.1027,
          "volume": 75855.7,
          "close_time": 1767157199999,
          "quote_volume": 7786.97922,
          "trades": 90,
          "taker_buy_base": 42040.2,
          "taker_buy_quote": 4317.57552
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.1026,
          "high": 0.1031,
          "low": 0.1026,
          "close": 0.1028,
          "volume": 115248.4,
          "close_time": 1767160799999,
          "quote_volume": 11857.2157,
          "trades": 104,
          "taker_buy_base": 46683.3,
          "taker_buy_quote": 4803.42859
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.1028,
          "high": 0.103,
          "low": 0.1028,
          "close": 0.1029,
          "volume": 48220.9,
          "close_time": 1767164399999,
          "quote_volume": 4963.13989,
          "trades": 63,
          "taker_buy_base": 17402.4,
          "taker_buy_quote": 1791.90546
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.1029,
          "high": 0.1029,
          "low": 0.1027,
          "close": 0.1028,
          "volume": 63173.3,
          "close_time": 1767167999999,
          "quote_volume": 6494.96655,
          "trades": 79,
          "taker_buy_base": 28374.0,
          "taker_buy_quote": 2918.19103
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.1028,
          "high": 0.1029,
          "low": 0.1021,
          "close": 0.1021,
          "volume": 160680.5,
          "close_time": 1767171599999,
          "quote_volume": 16488.28177,
          "trades": 163,
          "taker_buy_base": 77944.3,
          "taker_buy_quote": 7999.77592
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.1021,
          "high": 0.1025,
          "low": 0.1021,
          "close": 0.1025,
          "volume": 60367.7,
          "close_time": 1767175199999,
          "quote_volume": 6174.39308,
          "trades": 99,
          "taker_buy_base": 20047.4,
          "taker_buy_quote": 2052.08243
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.1025,
          "high": 0.1025,
          "low": 0.1021,
          "close": 0.1023,
          "volume": 143194.5,
          "close_time": 1767178799999,
          "quote_volume": 14655.34304,
          "trades": 129,
          "taker_buy_base": 78818.8,
          "taker_buy_quote": 8069.8882
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.1024,
          "high": 0.1032,
          "low": 0.1024,
          "close": 0.1031,
          "volume": 170326.8,
          "close_time": 1767182399999,
          "quote_volume": 17506.7578,
          "trades": 161,
          "taker_buy_base": 100977.0,
          "taker_buy_quote": 10385.60572
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.1031,
          "high": 0.1031,
          "low": 0.1023,
          "close": 0.1024,
          "volume": 122169.4,
          "close_time": 1767185999999,
          "quote_volume": 12549.20874,
          "trades": 139,
          "taker_buy_base": 42075.5,
          "taker_buy_quote": 4323.84533
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.1024,
          "high": 0.1027,
          "low": 0.1023,
          "close": 0.1026,
          "volume": 232288.0,
          "close_time": 1767189599999,
          "quote_volume": 23802.20295,
          "trades": 126,
          "taker_buy_base": 98068.4,
          "taker_buy_quote": 10052.1267
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.1026,
          "high": 0.1031,
          "low": 0.1021,
          "close": 0.1023,
          "volume": 167010.4,
          "close_time": 1767193199999,
          "quote_volume": 17133.92962,
          "trades": 196,
          "taker_buy_base": 80784.6,
          "taker_buy_quote": 8289.30919
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.1023,
          "high": 0.1023,
          "low": 0.1014,
          "close": 0.1017,
          "volume": 398125.6,
          "close_time": 1767196799999,
          "quote_volume": 40553.84155,
          "trades": 339,
          "taker_buy_base": 129829.4,
          "taker_buy_quote": 13219.913
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.1015,
          "high": 0.1018,
          "low": 0.0998,
          "close": 0.1004,
          "volume": 506081.8,
          "close_time": 1767200399999,
          "quote_volume": 50897.98223,
          "trades": 610,
          "taker_buy_base": 178350.7,
          "taker_buy_quote": 17956.65233
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.1004,
          "high": 0.1006,
          "low": 0.0998,
          "close": 0.1,
          "volume": 312973.0,
          "close_time": 1767203999999,
          "quote_volume": 31316.38968,
          "trades": 328,
          "taker_buy_base": 206744.0,
          "taker_buy_quote": 20685.90618
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.1,
          "high": 0.1005,
          "low": 0.0997,
          "close": 0.1001,
          "volume": 182584.3,
          "close_time": 1767207599999,
          "quote_volume": 18313.76066,
          "trades": 221,
          "taker_buy_base": 61452.9,
          "taker_buy_quote": 6167.08197
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.1002,
          "high": 0.1009,
          "low": 0.1002,
          "close": 0.1005,
          "volume": 139480.8,
          "close_time": 1767211199999,
          "quote_volume": 14018.11057,
          "trades": 174,
          "taker_buy_base": 65888.6,
          "taker_buy_quote": 6624.49932
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.1004,
          "high": 0.101,
          "low": 0.1,
          "close": 0.1009,
          "volume": 165823.9,
          "close_time": 1767214799999,
          "quote_volume": 16652.64694,
          "trades": 252,
          "taker_buy_base": 75116.4,
          "taker_buy_quote": 7547.83745
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.1008,
          "high": 0.1014,
          "low": 0.1007,
          "close": 0.1011,
          "volume": 77107.3,
          "close_time": 1767218399999,
          "quote_volume": 7797.09687,
          "trades": 74,
          "taker_buy_base": 49541.7,
          "taker_buy_quote": 5010.26285
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.1011,
          "high": 0.1013,
          "low": 0.1004,
          "close": 0.1005,
          "volume": 117435.9,
          "close_time": 1767221999999,
          "quote_volume": 11854.29936,
          "trades": 69,
          "taker_buy_base": 55115.2,
          "taker_buy_quote": 5562.59242
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.1006,
          "high": 0.1007,
          "low": 0.1004,
          "close": 0.1004,
          "volume": 66515.9,
          "close_time": 1767225599999,
          "quote_volume": 6688.67433,
          "trades": 97,
          "taker_buy_base": 40097.9,
          "taker_buy_quote": 4032.99759
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.1004,
          "high": 0.1011,
          "low": 0.1004,
          "close": 0.1005,
          "volume": 53287.7,
          "close_time": 1767229199999,
          "quote_volume": 5368.28893,
          "trades": 64,
          "taker_buy_base": 28962.7,
          "taker_buy_quote": 2918.87228
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.1005,
          "high": 0.1007,
          "low": 0.0999,
          "close": 0.1,
          "volume": 114674.4,
          "close_time": 1767232799999,
          "quote_volume": 11501.36682,
          "trades": 111,
          "taker_buy_base": 56363.6,
          "taker_buy_quote": 5659.34457
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.1,
          "high": 0.1001,
          "low": 0.0997,
          "close": 0.0997,
          "volume": 37612.7,
          "close_time": 1767236399999,
          "quote_volume": 3752.72678,
          "trades": 65,
          "taker_buy_base": 7057.7,
          "taker_buy_quote": 704.63299
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.0996,
          "high": 0.0996,
          "low": 0.0989,
          "close": 0.099,
          "volume": 103370.3,
          "close_time": 1767239999999,
          "quote_volume": 10257.93454,
          "trades": 152,
          "taker_buy_base": 40599.2,
          "taker_buy_quote": 4029.83462
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0989,
          "high": 0.099,
          "low": 0.0984,
          "close": 0.0986,
          "volume": 50975.9,
          "close_time": 1767243599999,
          "quote_volume": 5027.5278,
          "trades": 65,
          "taker_buy_base": 28747.2,
          "taker_buy_quote": 2834.5135
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.0987,
          "high": 0.0991,
          "low": 0.0987,
          "close": 0.0991,
          "volume": 91740.6,
          "close_time": 1767247199999,
          "quote_volume": 9072.0375,
          "trades": 92,
          "taker_buy_base": 35449.2,
          "taker_buy_quote": 3505.09924
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.0991,
          "high": 0.0992,
          "low": 0.0988,
          "close": 0.0989,
          "volume": 61114.5,
          "close_time": 1767250799999,
          "quote_volume": 6053.04131,
          "trades": 75,
          "taker_buy_base": 23063.3,
          "taker_buy_quote": 2284.66052
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.0989,
          "high": 0.0991,
          "low": 0.0988,
          "close": 0.0989,
          "volume": 67695.3,
          "close_time": 1767254399999,
          "quote_volume": 6695.38632,
          "trades": 71,
          "taker_buy_base": 15006.8,
          "taker_buy_quote": 1484.41659
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0989,
          "high": 0.0989,
          "low": 0.0985,
          "close": 0.0988,
          "volume": 64115.3,
          "close_time": 1767257999999,
          "quote_volume": 6328.37729,
          "trades": 84,
          "taker_buy_base": 36028.3,
          "taker_buy_quote": 3556.48034
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.0989,
          "high": 0.0995,
          "low": 0.0989,
          "close": 0.0994,
          "volume": 181304.7,
          "close_time": 1767261599999,
          "quote_volume": 17989.44679,
          "trades": 105,
          "taker_buy_base": 113755.2,
          "taker_buy_quote": 11291.66391
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.0994,
          "high": 0.1001,
          "low": 0.0994,
          "close": 0.1001,
          "volume": 101197.4,
          "close_time": 1767265199999,
          "quote_volume": 10088.63464,
          "trades": 105,
          "taker_buy_base": 50256.7,
          "taker_buy_quote": 5010.38116
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.1,
          "high": 0.1001,
          "low": 0.0996,
          "close": 0.0998,
          "volume": 28506.6,
          "close_time": 1767268799999,
          "quote_volume": 2846.59101,
          "trades": 51,
          "taker_buy_base": 14549.9,
          "taker_buy_quote": 1452.52131
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0999,
          "high": 0.1,
          "low": 0.0994,
          "close": 0.0996,
          "volume": 90299.1,
          "close_time": 1767272399999,
          "quote_volume": 9001.58011,
          "trades": 86,
          "taker_buy_base": 44271.3,
          "taker_buy_quote": 4413.78047
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.0995,
          "high": 0.1004,
          "low": 0.0995,
          "close": 0.1004,
          "volume": 62824.6,
          "close_time": 1767275999999,
          "quote_volume": 6282.07402,
          "trades": 86,
          "taker_buy_base": 37746.2,
          "taker_buy_quote": 3773.54673
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.1005,
          "high": 0.1018,
          "low": 0.1004,
          "close": 0.1016,
          "volume": 185374.1,
          "close_time": 1767279599999,
          "quote_volume": 18721.56152,
          "trades": 216,
          "taker_buy_base": 76046.2,
          "taker_buy_quote": 7680.79387
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.1018,
          "high": 0.1032,
          "low": 0.1018,
          "close": 0.1029,
          "volume": 736001.9,
          "close_time": 1767283199999,
          "quote_volume": 75347.96402,
          "trades": 458,
          "taker_buy_base": 374103.4,
          "taker_buy_quote": 38289.33069
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.103,
          "high": 0.1033,
          "low": 0.1023,
          "close": 0.1026,
          "volume": 244587.2,
          "close_time": 1767286799999,
          "quote_volume": 25146.67323,
          "trades": 171,
          "taker_buy_base": 135510.8,
          "taker_buy_quote": 13926.98924
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.1026,
          "high": 0.1035,
          "low": 0.1026,
          "close": 0.1034,
          "volume": 218710.8,
          "close_time": 1767290399999,
          "quote_volume": 22574.28391,
          "trades": 138,
          "taker_buy_base": 80662.1,
          "taker_buy_quote": 8325.66021
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.1036,
          "high": 0.1038,
          "low": 0.1034,
          "close": 0.1036,
          "volume": 194446.5,
          "close_time": 1767293999999,
          "quote_volume": 20132.79513,
          "trades": 119,
          "taker_buy_base": 92233.0,
          "taker_buy_quote": 9550.77056
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.1036,
          "high": 0.1049,
          "low": 0.1036,
          "close": 0.1049,
          "volume": 295790.3,
          "close_time": 1767297599999,
          "quote_volume": 30813.70272,
          "trades": 205,
          "taker_buy_base": 133549.0,
          "taker_buy_quote": 13926.51957
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.105,
          "high": 0.1054,
          "low": 0.1046,
          "close": 0.1049,
          "volume": 212428.4,
          "close_time": 1767301199999,
          "quote_volume": 22316.17748,
          "trades": 198,
          "taker_buy_base": 98953.1,
          "taker_buy_quote": 10397.92608
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.1051,
          "high": 0.1052,
          "low": 0.1044,
          "close": 0.1048,
          "volume": 234123.6,
          "close_time": 1767304799999,
          "quote_volume": 24518.73686,
          "trades": 149,
          "taker_buy_base": 92078.7,
          "taker_buy_quote": 9645.43456
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.1049,
          "high": 0.1064,
          "low": 0.1049,
          "close": 0.1064,
          "volume": 205150.6,
          "close_time": 1767308399999,
          "quote_volume": 21657.60869,
          "trades": 145,
          "taker_buy_base": 90502.3,
          "taker_buy_quote": 9542.66089
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.1065,
          "high": 0.1068,
          "low": 0.1059,
          "close": 0.1061,
          "volume": 207589.7,
          "close_time": 1767311999999,
          "quote_volume": 22045.8584,
          "trades": 139,
          "taker_buy_base": 107594.8,
          "taker_buy_quote": 11431.38198
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.1063,
          "high": 0.1066,
          "low": 0.1059,
          "close": 0.1062,
          "volume": 76586.7,
          "close_time": 1767315599999,
          "quote_volume": 8136.58805,
          "trades": 80,
          "taker_buy_base": 31460.7,
          "taker_buy_quote": 3344.04054
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.1062,
          "high": 0.1064,
          "low": 0.1057,
          "close": 0.106,
          "volume": 83486.6,
          "close_time": 1767319199999,
          "quote_volume": 8855.58114,
          "trades": 67,
          "taker_buy_base": 63036.1,
          "taker_buy_quote": 6686.32705
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.1061,
          "high": 0.1066,
          "low": 0.1057,
          "close": 0.1066,
          "volume": 117572.0,
          "close_time": 1767322799999,
          "quote_volume": 12463.45898,
          "trades": 97,
          "taker_buy_base": 53987.0,
          "taker_buy_quote": 5728.9994
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.1068,
          "high": 0.1078,
          "low": 0.1065,
          "close": 0.1078,
          "volume": 150173.8,
          "close_time": 1767326399999,
          "quote_volume": 16103.63131,
          "trades": 124,
          "taker_buy_base": 64869.4,
          "taker_buy_quote": 6953.94735
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.108,
          "high": 0.1081,
          "low": 0.1071,
          "close": 0.1074,
          "volume": 177172.7,
          "close_time": 1767329999999,
          "quote_volume": 19050.12048,
          "trades": 153,
          "taker_buy_base": 105206.2,
          "taker_buy_quote": 11308.12458
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.1074,
          "high": 0.1076,
          "low": 0.107,
          "close": 0.1074,
          "volume": 97711.4,
          "close_time": 1767333599999,
          "quote_volume": 10481.16922,
          "trades": 76,
          "taker_buy_base": 60740.4,
          "taker_buy_quote": 6516.84718
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.1075,
          "high": 0.108,
          "low": 0.1075,
          "close": 0.1076,
          "volume": 194318.2,
          "close_time": 1767337199999,
          "quote_volume": 20939.58457,
          "trades": 143,
          "taker_buy_base": 118506.9,
          "taker_buy_quote": 12772.03856
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.1077,
          "high": 0.1083,
          "low": 0.1069,
          "close": 0.107,
          "volume": 301119.7,
          "close_time": 1767340799999,
          "quote_volume": 32444.65842,
          "trades": 183,
          "taker_buy_base": 165967.7,
          "taker_buy_quote": 17898.28891
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.107,
          "high": 0.1077,
          "low": 0.1068,
          "close": 0.1077,
          "volume": 115594.6,
          "close_time": 1767344399999,
          "quote_volume": 12403.27272,
          "trades": 81,
          "taker_buy_base": 80694.2,
          "taker_buy_quote": 8659.40308
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.1076,
          "high": 0.1103,
          "low": 0.1076,
          "close": 0.1097,
          "volume": 393483.8,
          "close_time": 1767347999999,
          "quote_volume": 42901.99408,
          "trades": 359,
          "taker_buy_base": 199629.9,
          "taker_buy_quote": 21777.70075
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.1098,
          "high": 0.11,
          "low": 0.1093,
          "close": 0.1097,
          "volume": 451930.8,
          "close_time": 1767351599999,
          "quote_volume": 49608.75972,
          "trades": 259,
          "taker_buy_base": 303951.6,
          "taker_buy_quote": 33378.21754
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.1098,
          "high": 0.1098,
          "low": 0.1082,
          "close": 0.1085,
          "volume": 206004.3,
          "close_time": 1767355199999,
          "quote_volume": 22410.72169,
          "trades": 141,
          "taker_buy_base": 96010.4,
          "taker_buy_quote": 10436.8395
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.1086,
          "high": 0.11,
          "low": 0.1082,
          "close": 0.11,
          "volume": 365292.7,
          "close_time": 1767358799999,
          "quote_volume": 39880.92565,
          "trades": 170,
          "taker_buy_base": 185948.5,
          "taker_buy_quote": 20311.92312
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.11,
          "high": 0.1106,
          "low": 0.1097,
          "close": 0.1103,
          "volume": 205513.1,
          "close_time": 1767362399999,
          "quote_volume": 22641.74634,
          "trades": 200,
          "taker_buy_base": 124467.8,
          "taker_buy_quote": 13712.79047
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.1103,
          "high": 0.1115,
          "low": 0.1084,
          "close": 0.1106,
          "volume": 907362.9,
          "close_time": 1767365999999,
          "quote_volume": 99841.9181,
          "trades": 628,
          "taker_buy_base": 511505.6,
          "taker_buy_quote": 56367.69248
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.1106,
          "high": 0.1109,
          "low": 0.1092,
          "close": 0.11,
          "volume": 315640.2,
          "close_time": 1767369599999,
          "quote_volume": 34763.00236,
          "trades": 273,
          "taker_buy_base": 135572.3,
          "taker_buy_quote": 14926.01306
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.1101,
          "high": 0.1127,
          "low": 0.1097,
          "close": 0.1127,
          "volume": 463703.1,
          "close_time": 1767373199999,
          "quote_volume": 51563.34378,
          "trades": 387,
          "taker_buy_base": 267816.7,
          "taker_buy_quote": 29765.76136
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.1127,
          "high": 0.1132,
          "low": 0.1117,
          "close": 0.1121,
          "volume": 318214.9,
          "close_time": 1767376799999,
          "quote_volume": 35828.30404,
          "trades": 304,
          "taker_buy_base": 159063.8,
          "taker_buy_quote": 17919.51494
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.1121,
          "high": 0.1124,
          "low": 0.1108,
          "close": 0.1113,
          "volume": 216853.7,
          "close_time": 1767380399999,
          "quote_volume": 24205.95771,
          "trades": 175,
          "taker_buy_base": 67509.9,
          "taker_buy_quote": 7547.39424
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.1111,
          "high": 0.1122,
          "low": 0.1111,
          "close": 0.1121,
          "volume": 209929.5,
          "close_time": 1767383999999,
          "quote_volume": 23451.92397,
          "trades": 152,
          "taker_buy_base": 109544.5,
          "taker_buy_quote": 12242.34394
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.112,
          "high": 0.1124,
          "low": 0.1117,
          "close": 0.112,
          "volume": 109437.5,
          "close_time": 1767387599999,
          "quote_volume": 12267.68473,
          "trades": 122,
          "taker_buy_base": 40604.2,
          "taker_buy_quote": 4553.01346
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.1121,
          "high": 0.113,
          "low": 0.112,
          "close": 0.1128,
          "volume": 168562.5,
          "close_time": 1767391199999,
          "quote_volume": 18968.36613,
          "trades": 127,
          "taker_buy_base": 85246.1,
          "taker_buy_quote": 9590.1783
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.1128,
          "high": 0.1138,
          "low": 0.1126,
          "close": 0.1134,
          "volume": 390480.4,
          "close_time": 1767394799999,
          "quote_volume": 44205.13956,
          "trades": 235,
          "taker_buy_base": 166970.9,
          "taker_buy_quote": 18905.83436
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.1132,
          "high": 0.1135,
          "low": 0.113,
          "close": 0.1134,
          "volume": 123587.1,
          "close_time": 1767398399999,
          "quote_volume": 13992.70099,
          "trades": 100,
          "taker_buy_base": 40106.3,
          "taker_buy_quote": 4539.91202
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.1134,
          "high": 0.1142,
          "low": 0.1134,
          "close": 0.1135,
          "volume": 222962.1,
          "close_time": 1767401999999,
          "quote_volume": 25400.35317,
          "trades": 180,
          "taker_buy_base": 75545.3,
          "taker_buy_quote": 8604.99545
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.1136,
          "high": 0.114,
          "low": 0.1135,
          "close": 0.114,
          "volume": 106926.0,
          "close_time": 1767405599999,
          "quote_volume": 12163.28468,
          "trades": 92,
          "taker_buy_base": 52598.2,
          "taker_buy_quote": 5982.11262
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.1139,
          "high": 0.1149,
          "low": 0.1136,
          "close": 0.1149,
          "volume": 48937.4,
          "close_time": 1767409199999,
          "quote_volume": 5593.77396,
          "trades": 75,
          "taker_buy_base": 27933.0,
          "taker_buy_quote": 3194.67544
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.1149,
          "high": 0.1167,
          "low": 0.1148,
          "close": 0.1166,
          "volume": 127648.1,
          "close_time": 1767412799999,
          "quote_volume": 14786.6942,
          "trades": 149,
          "taker_buy_base": 66940.6,
          "taker_buy_quote": 7751.31226
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.1165,
          "high": 0.1165,
          "low": 0.1153,
          "close": 0.1156,
          "volume": 220766.3,
          "close_time": 1767416399999,
          "quote_volume": 25541.17106,
          "trades": 177,
          "taker_buy_base": 66616.2,
          "taker_buy_quote": 7711.22735
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.1158,
          "high": 0.1159,
          "low": 0.1147,
          "close": 0.1151,
          "volume": 120155.4,
          "close_time": 1767419999999,
          "quote_volume": 13855.58953,
          "trades": 136,
          "taker_buy_base": 58897.5,
          "taker_buy_quote": 6791.33125
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.1152,
          "high": 0.116,
          "low": 0.1135,
          "close": 0.1138,
          "volume": 420986.6,
          "close_time": 1767423599999,
          "quote_volume": 48242.68471,
          "trades": 221,
          "taker_buy_base": 214165.3,
          "taker_buy_quote": 24555.02902
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.1137,
          "high": 0.1138,
          "low": 0.1114,
          "close": 0.1115,
          "volume": 292871.5,
          "close_time": 1767427199999,
          "quote_volume": 32888.13686,
          "trades": 293,
          "taker_buy_base": 103435.5,
          "taker_buy_quote": 11644.9824
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.1116,
          "high": 0.1125,
          "low": 0.1113,
          "close": 0.1124,
          "volume": 82201.8,
          "close_time": 1767430799999,
          "quote_volume": 9207.39814,
          "trades": 90,
          "taker_buy_base": 49255.1,
          "taker_buy_quote": 5519.91121
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.1124,
          "high": 0.1135,
          "low": 0.1122,
          "close": 0.1131,
          "volume": 136355.6,
          "close_time": 1767434399999,
          "quote_volume": 15384.28904,
          "trades": 125,
          "taker_buy_base": 41018.6,
          "taker_buy_quote": 4632.01175
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.113,
          "high": 0.1131,
          "low": 0.1124,
          "close": 0.1129,
          "volume": 176337.8,
          "close_time": 1767437999999,
          "quote_volume": 19883.04695,
          "trades": 127,
          "taker_buy_base": 55914.9,
          "taker_buy_quote": 6309.857
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.1128,
          "high": 0.113,
          "low": 0.1124,
          "close": 0.1128,
          "volume": 50316.0,
          "close_time": 1767441599999,
          "quote_volume": 5674.5403,
          "trades": 41,
          "taker_buy_base": 8819.0,
          "taker_buy_quote": 995.22954
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.1126,
          "high": 0.114,
          "low": 0.1125,
          "close": 0.1139,
          "volume": 204604.3,
          "close_time": 1767445199999,
          "quote_volume": 23187.24443,
          "trades": 115,
          "taker_buy_base": 119103.2,
          "taker_buy_quote": 13506.0691
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.1139,
          "high": 0.1142,
          "low": 0.1138,
          "close": 0.1141,
          "volume": 116640.6,
          "close_time": 1767448799999,
          "quote_volume": 13292.91156,
          "trades": 112,
          "taker_buy_base": 50671.3,
          "taker_buy_quote": 5776.22553
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.114,
          "high": 0.1141,
          "low": 0.1136,
          "close": 0.1139,
          "volume": 99591.6,
          "close_time": 1767452399999,
          "quote_volume": 11344.03944,
          "trades": 92,
          "taker_buy_base": 41055.7,
          "taker_buy_quote": 4676.99255
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.1138,
          "high": 0.1139,
          "low": 0.1133,
          "close": 0.1133,
          "volume": 116891.2,
          "close_time": 1767455999999,
          "quote_volume": 13276.3047,
          "trades": 76,
          "taker_buy_base": 42079.8,
          "taker_buy_quote": 4783.03452
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.1134,
          "high": 0.115,
          "low": 0.1131,
          "close": 0.1148,
          "volume": 165667.6,
          "close_time": 1767459599999,
          "quote_volume": 18937.9488,
          "trades": 135,
          "taker_buy_base": 95906.9,
          "taker_buy_quote": 10953.94889
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.1149,
          "high": 0.1154,
          "low": 0.1146,
          "close": 0.1151,
          "volume": 170664.5,
          "close_time": 1767463199999,
          "quote_volume": 19631.24155,
          "trades": 127,
          "taker_buy_base": 60857.0,
          "taker_buy_quote": 7001.7282
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.1151,
          "high": 0.1156,
          "low": 0.1143,
          "close": 0.1156,
          "volume": 90471.1,
          "close_time": 1767466799999,
          "quote_volume": 10399.79523,
          "trades": 112,
          "taker_buy_base": 59225.3,
          "taker_buy_quote": 6810.39946
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.1154,
          "high": 0.1157,
          "low": 0.1151,
          "close": 0.1151,
          "volume": 89269.7,
          "close_time": 1767470399999,
          "quote_volume": 10306.28945,
          "trades": 74,
          "taker_buy_base": 36441.7,
          "taker_buy_quote": 4206.06882
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.115,
          "high": 0.115,
          "low": 0.1144,
          "close": 0.1146,
          "volume": 137895.6,
          "close_time": 1767473999999,
          "quote_volume": 15802.89013,
          "trades": 93,
          "taker_buy_base": 96704.8,
          "taker_buy_quote": 11082.90111
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.1146,
          "high": 0.1152,
          "low": 0.1145,
          "close": 0.1147,
          "volume": 253523.3,
          "close_time": 1767477599999,
          "quote_volume": 29098.32582,
          "trades": 98,
          "taker_buy_base": 118054.1,
          "taker_buy_quote": 13553.90968
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.1147,
          "high": 0.1159,
          "low": 0.1146,
          "close": 0.1156,
          "volume": 157225.7,
          "close_time": 1767481199999,
          "quote_volume": 18140.94975,
          "trades": 86,
          "taker_buy_base": 88119.5,
          "taker_buy_quote": 10174.24109
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.1157,
          "high": 0.1159,
          "low": 0.1154,
          "close": 0.1155,
          "volume": 138577.4,
          "close_time": 1767484799999,
          "quote_volume": 16030.99754,
          "trades": 109,
          "taker_buy_base": 76154.5,
          "taker_buy_quote": 8812.56595
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.1155,
          "high": 0.117,
          "low": 0.1155,
          "close": 0.1167,
          "volume": 314683.8,
          "close_time": 1767488399999,
          "quote_volume": 36612.40566,
          "trades": 236,
          "taker_buy_base": 170353.1,
          "taker_buy_quote": 19821.6306
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.1167,
          "high": 0.1169,
          "low": 0.1161,
          "close": 0.1167,
          "volume": 64450.0,
          "close_time": 1767491999999,
          "quote_volume": 7504.42278,
          "trades": 65,
          "taker_buy_base": 16519.5,
          "taker_buy_quote": 1924.23475
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.1166,
          "high": 0.1171,
          "low": 0.1165,
          "close": 0.1167,
          "volume": 132959.6,
          "close_time": 1767495599999,
          "quote_volume": 15534.94794,
          "trades": 101,
          "taker_buy_base": 35859.5,
          "taker_buy_quote": 4189.45681
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.1169,
          "high": 0.1183,
          "low": 0.1169,
          "close": 0.118,
          "volume": 197401.7,
          "close_time": 1767499199999,
          "quote_volume": 23265.95656,
          "trades": 185,
          "taker_buy_base": 103456.9,
          "taker_buy_quote": 12197.90783
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.118,
          "high": 0.1184,
          "low": 0.1177,
          "close": 0.1178,
          "volume": 54634.8,
          "close_time": 1767502799999,
          "quote_volume": 6450.76217,
          "trades": 83,
          "taker_buy_base": 22373.9,
          "taker_buy_quote": 2640.47623
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.1177,
          "high": 0.1188,
          "low": 0.1177,
          "close": 0.1188,
          "volume": 124738.8,
          "close_time": 1767506399999,
          "quote_volume": 14759.63966,
          "trades": 95,
          "taker_buy_base": 61844.9,
          "taker_buy_quote": 7318.83141
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.1188,
          "high": 0.1191,
          "low": 0.1175,
          "close": 0.1179,
          "volume": 79591.1,
          "close_time": 1767509999999,
          "quote_volume": 9416.57913,
          "trades": 119,
          "taker_buy_base": 41909.0,
          "taker_buy_quote": 4961.4827
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.1177,
          "high": 0.1192,
          "low": 0.1177,
          "close": 0.1187,
          "volume": 141527.8,
          "close_time": 1767513599999,
          "quote_volume": 16764.90146,
          "trades": 88,
          "taker_buy_base": 84051.9,
          "taker_buy_quote": 9933.88544
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.1186,
          "high": 0.1191,
          "low": 0.1176,
          "close": 0.1191,
          "volume": 433862.3,
          "close_time": 1767517199999,
          "quote_volume": 51452.4263,
          "trades": 186,
          "taker_buy_base": 161160.6,
          "taker_buy_quote": 19120.67257
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.1191,
          "high": 0.1199,
          "low": 0.1185,
          "close": 0.1196,
          "volume": 303795.4,
          "close_time": 1767520799999,
          "quote_volume": 36161.74179,
          "trades": 204,
          "taker_buy_base": 63573.2,
          "taker_buy_quote": 7568.96418
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.1196,
          "high": 0.1201,
          "low": 0.1195,
          "close": 0.1199,
          "volume": 154705.2,
          "close_time": 1767524399999,
          "quote_volume": 18527.66316,
          "trades": 146,
          "taker_buy_base": 58000.6,
          "taker_buy_quote": 6950.0892
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.1201,
          "high": 0.1202,
          "low": 0.1196,
          "close": 0.1199,
          "volume": 126924.0,
          "close_time": 1767527999999,
          "quote_volume": 15226.88463,
          "trades": 126,
          "taker_buy_base": 42144.7,
          "taker_buy_quote": 5054.3457
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.1199,
          "high": 0.1211,
          "low": 0.1198,
          "close": 0.1201,
          "volume": 423986.5,
          "close_time": 1767531599999,
          "quote_volume": 51124.83623,
          "trades": 253,
          "taker_buy_base": 229449.3,
          "taker_buy_quote": 27685.8652
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.12,
          "high": 0.1202,
          "low": 0.1189,
          "close": 0.1202,
          "volume": 309608.9,
          "close_time": 1767535199999,
          "quote_volume": 37006.50188,
          "trades": 179,
          "taker_buy_base": 84566.1,
          "taker_buy_quote": 10112.05729
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.1201,
          "high": 0.1206,
          "low": 0.1196,
          "close": 0.1203,
          "volume": 148714.8,
          "close_time": 1767538799999,
          "quote_volume": 17858.35433,
          "trades": 147,
          "taker_buy_base": 41292.6,
          "taker_buy_quote": 4959.69777
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.1204,
          "high": 0.1215,
          "low": 0.1201,
          "close": 0.1213,
          "volume": 152985.8,
          "close_time": 1767542399999,
          "quote_volume": 18491.53885,
          "trades": 165,
          "taker_buy_base": 43865.0,
          "taker_buy_quote": 5296.30563
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.121,
          "high": 0.1231,
          "low": 0.121,
          "close": 0.123,
          "volume": 324834.5,
          "close_time": 1767545999999,
          "quote_volume": 39602.26355,
          "trades": 258,
          "taker_buy_base": 150672.5,
          "taker_buy_quote": 18389.34262
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.1229,
          "high": 0.123,
          "low": 0.1224,
          "close": 0.1227,
          "volume": 212145.3,
          "close_time": 1767549599999,
          "quote_volume": 26055.31521,
          "trades": 203,
          "taker_buy_base": 149291.2,
          "taker_buy_quote": 18345.15783
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.1228,
          "high": 0.1228,
          "low": 0.1206,
          "close": 0.1213,
          "volume": 313791.9,
          "close_time": 1767553199999,
          "quote_volume": 37983.28374,
          "trades": 191,
          "taker_buy_base": 47673.1,
          "taker_buy_quote": 5782.37365
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.1211,
          "high": 0.1211,
          "low": 0.1197,
          "close": 0.1206,
          "volume": 305083.8,
          "close_time": 1767556799999,
          "quote_volume": 36667.64121,
          "trades": 211,
          "taker_buy_base": 243850.1,
          "taker_buy_quote": 29314.79417
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.1205,
          "high": 0.1215,
          "low": 0.1204,
          "close": 0.1214,
          "volume": 139979.2,
          "close_time": 1767560399999,
          "quote_volume": 16932.4322,
          "trades": 135,
          "taker_buy_base": 88670.9,
          "taker_buy_quote": 10731.54521
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.1214,
          "high": 0.1221,
          "low": 0.1205,
          "close": 0.121,
          "volume": 163483.9,
          "close_time": 1767563999999,
          "quote_volume": 19849.78636,
          "trades": 136,
          "taker_buy_base": 82059.2,
          "taker_buy_quote": 9983.35482
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.1208,
          "high": 0.1218,
          "low": 0.1208,
          "close": 0.1215,
          "volume": 145474.7,
          "close_time": 1767567599999,
          "quote_volume": 17658.79319,
          "trades": 97,
          "taker_buy_base": 109718.3,
          "taker_buy_quote": 13322.79334
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.1217,
          "high": 0.1226,
          "low": 0.1211,
          "close": 0.1217,
          "volume": 131208.1,
          "close_time": 1767571199999,
          "quote_volume": 15986.10969,
          "trades": 142,
          "taker_buy_base": 42830.1,
          "taker_buy_quote": 5222.63563
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.1215,
          "high": 0.1224,
          "low": 0.1208,
          "close": 0.1218,
          "volume": 625016.7,
          "close_time": 1767574799999,
          "quote_volume": 75885.89319,
          "trades": 339,
          "taker_buy_base": 306246.5,
          "taker_buy_quote": 37189.47265
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.1219,
          "high": 0.1241,
          "low": 0.1216,
          "close": 0.1235,
          "volume": 334944.7,
          "close_time": 1767578399999,
          "quote_volume": 41331.28015,
          "trades": 381,
          "taker_buy_base": 160498.1,
          "taker_buy_quote": 19813.28594
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.1237,
          "high": 0.124,
          "low": 0.1224,
          "close": 0.123,
          "volume": 139989.9,
          "close_time": 1767581999999,
          "quote_volume": 17220.13752,
          "trades": 146,
          "taker_buy_base": 55633.2,
          "taker_buy_quote": 6843.83969
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.1231,
          "high": 0.1231,
          "low": 0.1224,
          "close": 0.1227,
          "volume": 142111.9,
          "close_time": 1767585599999,
          "quote_volume": 17424.29764,
          "trades": 111,
          "taker_buy_base": 38195.7,
          "taker_buy_quote": 4687.842
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.1227,
          "high": 0.1228,
          "low": 0.1203,
          "close": 0.1205,
          "volume": 224526.6,
          "close_time": 1767589199999,
          "quote_volume": 27253.90133,
          "trades": 233,
          "taker_buy_base": 110547.1,
          "taker_buy_quote": 13432.62142
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.1202,
          "high": 0.1212,
          "low": 0.1201,
          "close": 0.1202,
          "volume": 185502.3,
          "close_time": 1767592799999,
          "quote_volume": 22354.95185,
          "trades": 123,
          "taker_buy_base": 135778.2,
          "taker_buy_quote": 16357.20969
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.1201,
          "high": 0.1207,
          "low": 0.1192,
          "close": 0.1202,
          "volume": 264780.6,
          "close_time": 1767596399999,
          "quote_volume": 31760.97904,
          "trades": 188,
          "taker_buy_base": 82532.5,
          "taker_buy_quote": 9898.26887
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.1201,
          "high": 0.1211,
          "low": 0.1198,
          "close": 0.1209,
          "volume": 74703.6,
          "close_time": 1767599999999,
          "quote_volume": 9002.46638,
          "trades": 96,
          "taker_buy_base": 38854.0,
          "taker_buy_quote": 4684.57568
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.1209,
          "high": 0.1213,
          "low": 0.1203,
          "close": 0.1204,
          "volume": 132116.0,
          "close_time": 1767603599999,
          "quote_volume": 15950.74006,
          "trades": 149,
          "taker_buy_base": 38754.1,
          "taker_buy_quote": 4677.93462
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.1203,
          "high": 0.1205,
          "low": 0.1195,
          "close": 0.1196,
          "volume": 135381.1,
          "close_time": 1767607199999,
          "quote_volume": 16226.55906,
          "trades": 150,
          "taker_buy_base": 51752.9,
          "taker_buy_quote": 6200.98518
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.1198,
          "high": 0.1207,
          "low": 0.1193,
          "close": 0.1199,
          "volume": 147325.3,
          "close_time": 1767610799999,
          "quote_volume": 17693.05011,
          "trades": 154,
          "taker_buy_base": 86737.4,
          "taker_buy_quote": 10420.3859
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.1199,
          "high": 0.1209,
          "low": 0.119,
          "close": 0.1207,
          "volume": 324444.1,
          "close_time": 1767614399999,
          "quote_volume": 38886.58484,
          "trades": 304,
          "taker_buy_base": 235875.4,
          "taker_buy_quote": 28267.85605
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.1209,
          "high": 0.1211,
          "low": 0.1197,
          "close": 0.1209,
          "volume": 220086.5,
          "close_time": 1767617999999,
          "quote_volume": 26568.047,
          "trades": 220,
          "taker_buy_base": 61664.0,
          "taker_buy_quote": 7443.75894
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.121,
          "high": 0.1217,
          "low": 0.1205,
          "close": 0.1208,
          "volume": 317441.9,
          "close_time": 1767621599999,
          "quote_volume": 38426.5508,
          "trades": 242,
          "taker_buy_base": 122723.7,
          "taker_buy_quote": 14862.18435
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.1208,
          "high": 0.1229,
          "low": 0.1204,
          "close": 0.1223,
          "volume": 393956.2,
          "close_time": 1767625199999,
          "quote_volume": 48015.78322,
          "trades": 340,
          "taker_buy_base": 205070.1,
          "taker_buy_quote": 25006.13518
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.1224,
          "high": 0.1233,
          "low": 0.1214,
          "close": 0.1233,
          "volume": 423891.0,
          "close_time": 1767628799999,
          "quote_volume": 51896.03538,
          "trades": 318,
          "taker_buy_base": 242934.0,
          "taker_buy_quote": 29742.43666
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.123,
          "high": 0.1237,
          "low": 0.1228,
          "close": 0.1234,
          "volume": 228492.7,
          "close_time": 1767632399999,
          "quote_volume": 28171.48907,
          "trades": 290,
          "taker_buy_base": 98416.8,
          "taker_buy_quote": 12131.63566
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.1234,
          "high": 0.1254,
          "low": 0.1226,
          "close": 0.1249,
          "volume": 546526.7,
          "close_time": 1767635999999,
          "quote_volume": 67885.76566,
          "trades": 486,
          "taker_buy_base": 314045.1,
          "taker_buy_quote": 39066.67414
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.125,
          "high": 0.1253,
          "low": 0.124,
          "close": 0.1253,
          "volume": 366771.3,
          "close_time": 1767639599999,
          "quote_volume": 45649.09691,
          "trades": 293,
          "taker_buy_base": 196096.2,
          "taker_buy_quote": 24409.0636
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.125,
          "high": 0.1254,
          "low": 0.1241,
          "close": 0.1246,
          "volume": 287207.8,
          "close_time": 1767643199999,
          "quote_volume": 35888.02097,
          "trades": 252,
          "taker_buy_base": 140124.6,
          "taker_buy_quote": 17521.25612
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.1245,
          "high": 0.1256,
          "low": 0.1242,
          "close": 0.1246,
          "volume": 298039.3,
          "close_time": 1767646799999,
          "quote_volume": 37241.97558,
          "trades": 215,
          "taker_buy_base": 153139.9,
          "taker_buy_quote": 19127.65914
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.1244,
          "high": 0.125,
          "low": 0.1241,
          "close": 0.1249,
          "volume": 165110.3,
          "close_time": 1767650399999,
          "quote_volume": 20589.72034,
          "trades": 131,
          "taker_buy_base": 70207.5,
          "taker_buy_quote": 8761.11589
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.1248,
          "high": 0.1263,
          "low": 0.1248,
          "close": 0.1258,
          "volume": 210153.0,
          "close_time": 1767653999999,
          "quote_volume": 26432.30792,
          "trades": 216,
          "taker_buy_base": 93568.2,
          "taker_buy_quote": 11769.78971
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.1257,
          "high": 0.1257,
          "low": 0.125,
          "close": 0.125,
          "volume": 191866.9,
          "close_time": 1767657599999,
          "quote_volume": 24048.04778,
          "trades": 137,
          "taker_buy_base": 117894.0,
          "taker_buy_quote": 14779.1423
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.125,
          "high": 0.1256,
          "low": 0.124,
          "close": 0.1252,
          "volume": 557585.5,
          "close_time": 1767661199999,
          "quote_volume": 69778.8465,
          "trades": 271,
          "taker_buy_base": 242772.2,
          "taker_buy_quote": 30370.92051
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.1253,
          "high": 0.1259,
          "low": 0.1249,
          "close": 0.125,
          "volume": 219640.7,
          "close_time": 1767664799999,
          "quote_volume": 27547.23065,
          "trades": 198,
          "taker_buy_base": 135684.9,
          "taker_buy_quote": 17034.55039
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.125,
          "high": 0.1258,
          "low": 0.1249,
          "close": 0.1255,
          "volume": 151381.0,
          "close_time": 1767668399999,
          "quote_volume": 18961.80648,
          "trades": 144,
          "taker_buy_base": 106151.3,
          "taker_buy_quote": 13294.0731
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.1255,
          "high": 0.1267,
          "low": 0.1255,
          "close": 0.1267,
          "volume": 234748.3,
          "close_time": 1767671999999,
          "quote_volume": 29635.15272,
          "trades": 187,
          "taker_buy_base": 156277.6,
          "taker_buy_quote": 19723.66885
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.1267,
          "high": 0.1271,
          "low": 0.1265,
          "close": 0.1268,
          "volume": 224020.1,
          "close_time": 1767675599999,
          "quote_volume": 28397.0159,
          "trades": 155,
          "taker_buy_base": 136012.4,
          "taker_buy_quote": 17239.69029
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.1268,
          "high": 0.1273,
          "low": 0.1267,
          "close": 0.1272,
          "volume": 180625.1,
          "close_time": 1767679199999,
          "quote_volume": 22940.19227,
          "trades": 146,
          "taker_buy_base": 83975.2,
          "taker_buy_quote": 10666.39038
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.1271,
          "high": 0.1273,
          "low": 0.126,
          "close": 0.1267,
          "volume": 350587.2,
          "close_time": 1767682799999,
          "quote_volume": 44424.12594,
          "trades": 252,
          "taker_buy_base": 176656.4,
          "taker_buy_quote": 22377.24265
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.1268,
          "high": 0.1268,
          "low": 0.1253,
          "close": 0.1256,
          "volume": 157911.6,
          "close_time": 1767686399999,
          "quote_volume": 19880.05044,
          "trades": 138,
          "taker_buy_base": 65264.6,
          "taker_buy_quote": 8222.31161
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.1258,
          "high": 0.127,
          "low": 0.1253,
          "close": 0.1258,
          "volume": 151484.8,
          "close_time": 1767689999999,
          "quote_volume": 19146.76239,
          "trades": 127,
          "taker_buy_base": 79017.4,
          "taker_buy_quote": 9982.23915
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.1257,
          "high": 0.1261,
          "low": 0.1256,
          "close": 0.126,
          "volume": 297289.5,
          "close_time": 1767693599999,
          "quote_volume": 37455.59526,
          "trades": 169,
          "taker_buy_base": 132365.8,
          "taker_buy_quote": 16678.45874
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.1259,
          "high": 0.1263,
          "low": 0.1257,
          "close": 0.1261,
          "volume": 147564.0,
          "close_time": 1767697199999,
          "quote_volume": 18606.96227,
          "trades": 236,
          "taker_buy_base": 60895.7,
          "taker_buy_quote": 7678.11812
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.1261,
          "high": 0.1268,
          "low": 0.1259,
          "close": 0.1266,
          "volume": 324250.0,
          "close_time": 1767700799999,
          "quote_volume": 41037.10947,
          "trades": 357,
          "taker_buy_base": 130801.7,
          "taker_buy_quote": 16557.79165
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.1266,
          "high": 0.1278,
          "low": 0.1266,
          "close": 0.1276,
          "volume": 126389.0,
          "close_time": 1767704399999,
          "quote_volume": 16082.56871,
          "trades": 146,
          "taker_buy_base": 52002.6,
          "taker_buy_quote": 6618.31321
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.1276,
          "high": 0.1285,
          "low": 0.1272,
          "close": 0.1284,
          "volume": 226567.8,
          "close_time": 1767707999999,
          "quote_volume": 28976.04228,
          "trades": 234,
          "taker_buy_base": 136323.9,
          "taker_buy_quote": 17446.56237
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.1284,
          "high": 0.1325,
          "low": 0.1284,
          "close": 0.1314,
          "volume": 1141552.7,
          "close_time": 1767711599999,
          "quote_volume": 149832.27673,
          "trades": 1026,
          "taker_buy_base": 578640.5,
          "taker_buy_quote": 75905.66242
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.1315,
          "high": 0.1335,
          "low": 0.1296,
          "close": 0.1305,
          "volume": 996607.9,
          "close_time": 1767715199999,
          "quote_volume": 131278.3658,
          "trades": 672,
          "taker_buy_base": 400894.2,
          "taker_buy_quote": 52846.63973
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.1306,
          "high": 0.1331,
          "low": 0.1278,
          "close": 0.1282,
          "volume": 2062764.7,
          "close_time": 1767718799999,
          "quote_volume": 269799.30939,
          "trades": 982,
          "taker_buy_base": 964988.1,
          "taker_buy_quote": 126296.2278
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.1281,
          "high": 0.1281,
          "low": 0.1245,
          "close": 0.1248,
          "volume": 765463.2,
          "close_time": 1767722399999,
          "quote_volume": 96746.69763,
          "trades": 572,
          "taker_buy_base": 371822.7,
          "taker_buy_quote": 47066.2977
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.1246,
          "high": 0.126,
          "low": 0.1244,
          "close": 0.1258,
          "volume": 394702.3,
          "close_time": 1767725999999,
          "quote_volume": 49425.11906,
          "trades": 200,
          "taker_buy_base": 255946.5,
          "taker_buy_quote": 32017.32818
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.1256,
          "high": 0.1259,
          "low": 0.1251,
          "close": 0.1253,
          "volume": 126342.0,
          "close_time": 1767729599999,
          "quote_volume": 15841.30011,
          "trades": 116,
          "taker_buy_base": 44796.5,
          "taker_buy_quote": 5621.80352
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.1254,
          "high": 0.128,
          "low": 0.1254,
          "close": 0.1277,
          "volume": 283215.6,
          "close_time": 1767733199999,
          "quote_volume": 36000.30635,
          "trades": 271,
          "taker_buy_base": 194247.8,
          "taker_buy_quote": 24688.57889
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.1277,
          "high": 0.1292,
          "low": 0.1264,
          "close": 0.1286,
          "volume": 535997.2,
          "close_time": 1767736799999,
          "quote_volume": 68494.86406,
          "trades": 372,
          "taker_buy_base": 223861.5,
          "taker_buy_quote": 28652.83802
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.1288,
          "high": 0.129,
          "low": 0.1272,
          "close": 0.1276,
          "volume": 116375.0,
          "close_time": 1767740399999,
          "quote_volume": 14922.2315,
          "trades": 131,
          "taker_buy_base": 56720.5,
          "taker_buy_quote": 7288.39927
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.1275,
          "high": 0.1285,
          "low": 0.1275,
          "close": 0.1282,
          "volume": 112137.9,
          "close_time": 1767743999999,
          "quote_volume": 14356.57254,
          "trades": 90,
          "taker_buy_base": 72087.4,
          "taker_buy_quote": 9228.22185
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.1281,
          "high": 0.1284,
          "low": 0.1259,
          "close": 0.1259,
          "volume": 409428.2,
          "close_time": 1767747599999,
          "quote_volume": 52178.10377,
          "trades": 246,
          "taker_buy_base": 131689.7,
          "taker_buy_quote": 16785.28975
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.126,
          "high": 0.1265,
          "low": 0.1255,
          "close": 0.1259,
          "volume": 177580.3,
          "close_time": 1767751199999,
          "quote_volume": 22381.21093,
          "trades": 191,
          "taker_buy_base": 77699.9,
          "taker_buy_quote": 9792.82974
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.1259,
          "high": 0.1265,
          "low": 0.1255,
          "close": 0.1261,
          "volume": 158009.3,
          "close_time": 1767754799999,
          "quote_volume": 19908.5015,
          "trades": 145,
          "taker_buy_base": 83802.4,
          "taker_buy_quote": 10557.98477
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.1262,
          "high": 0.1273,
          "low": 0.1261,
          "close": 0.1263,
          "volume": 239625.5,
          "close_time": 1767758399999,
          "quote_volume": 30309.37622,
          "trades": 174,
          "taker_buy_base": 103857.9,
          "taker_buy_quote": 13147.2435
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.1263,
          "high": 0.1266,
          "low": 0.1261,
          "close": 0.1261,
          "volume": 192594.2,
          "close_time": 1767761999999,
          "quote_volume": 24330.08641,
          "trades": 176,
          "taker_buy_base": 87168.3,
          "taker_buy_quote": 11017.9713
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.1263,
          "high": 0.1271,
          "low": 0.1259,
          "close": 0.1264,
          "volume": 185880.0,
          "close_time": 1767765599999,
          "quote_volume": 23513.41097,
          "trades": 101,
          "taker_buy_base": 95489.9,
          "taker_buy_quote": 12079.78075
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.1264,
          "high": 0.1268,
          "low": 0.1262,
          "close": 0.1266,
          "volume": 235069.3,
          "close_time": 1767769199999,
          "quote_volume": 29745.30295,
          "trades": 113,
          "taker_buy_base": 116530.9,
          "taker_buy_quote": 14750.10704
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.1268,
          "high": 0.1288,
          "low": 0.1268,
          "close": 0.1288,
          "volume": 124690.2,
          "close_time": 1767772799999,
          "quote_volume": 15954.34369,
          "trades": 113,
          "taker_buy_base": 72413.0,
          "taker_buy_quote": 9249.79451
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.1288,
          "high": 0.1307,
          "low": 0.1288,
          "close": 0.1305,
          "volume": 258679.4,
          "close_time": 1767776399999,
          "quote_volume": 33529.60771,
          "trades": 247,
          "taker_buy_base": 133840.3,
          "taker_buy_quote": 17354.48255
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.1304,
          "high": 0.1305,
          "low": 0.1267,
          "close": 0.1272,
          "volume": 281994.7,
          "close_time": 1767779999999,
          "quote_volume": 36222.0644,
          "trades": 272,
          "taker_buy_base": 136609.9,
          "taker_buy_quote": 17562.90568
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.1269,
          "high": 0.1277,
          "low": 0.1268,
          "close": 0.1272,
          "volume": 258062.5,
          "close_time": 1767783599999,
          "quote_volume": 32833.01402,
          "trades": 136,
          "taker_buy_base": 134277.7,
          "taker_buy_quote": 17084.77875
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.1273,
          "high": 0.129,
          "low": 0.1272,
          "close": 0.1289,
          "volume": 262493.7,
          "close_time": 1767787199999,
          "quote_volume": 33685.91865,
          "trades": 169,
          "taker_buy_base": 133589.5,
          "taker_buy_quote": 17156.90145
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.1288,
          "high": 0.1292,
          "low": 0.1274,
          "close": 0.1284,
          "volume": 357237.2,
          "close_time": 1767790799999,
          "quote_volume": 45855.68438,
          "trades": 263,
          "taker_buy_base": 141904.6,
          "taker_buy_quote": 18203.31345
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.1284,
          "high": 0.1291,
          "low": 0.1262,
          "close": 0.1265,
          "volume": 364966.1,
          "close_time": 1767794399999,
          "quote_volume": 46626.49443,
          "trades": 245,
          "taker_buy_base": 207392.5,
          "taker_buy_quote": 26502.08601
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.1264,
          "high": 0.1266,
          "low": 0.1253,
          "close": 0.1263,
          "volume": 375403.0,
          "close_time": 1767797999999,
          "quote_volume": 47288.65495,
          "trades": 337,
          "taker_buy_base": 189368.3,
          "taker_buy_quote": 23861.44846
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.1261,
          "high": 0.1263,
          "low": 0.1247,
          "close": 0.1258,
          "volume": 550535.8,
          "close_time": 1767801599999,
          "quote_volume": 69209.03175,
          "trades": 310,
          "taker_buy_base": 278460.5,
          "taker_buy_quote": 35020.60835
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.1258,
          "high": 0.1276,
          "low": 0.1258,
          "close": 0.1267,
          "volume": 334387.6,
          "close_time": 1767805199999,
          "quote_volume": 42391.40955,
          "trades": 190,
          "taker_buy_base": 161014.5,
          "taker_buy_quote": 20407.95178
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.1266,
          "high": 0.1287,
          "low": 0.1265,
          "close": 0.1267,
          "volume": 300340.2,
          "close_time": 1767808799999,
          "quote_volume": 38257.31101,
          "trades": 289,
          "taker_buy_base": 171194.0,
          "taker_buy_quote": 21801.38944
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.1267,
          "high": 0.1273,
          "low": 0.1255,
          "close": 0.1256,
          "volume": 690132.9,
          "close_time": 1767812399999,
          "quote_volume": 87200.06093,
          "trades": 485,
          "taker_buy_base": 386780.6,
          "taker_buy_quote": 48861.91638
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.1259,
          "high": 0.1265,
          "low": 0.1252,
          "close": 0.1262,
          "volume": 366007.1,
          "close_time": 1767815999999,
          "quote_volume": 46067.02786,
          "trades": 254,
          "taker_buy_base": 202378.2,
          "taker_buy_quote": 25485.6097
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.1262,
          "high": 0.1266,
          "low": 0.1257,
          "close": 0.1265,
          "volume": 185949.2,
          "close_time": 1767819599999,
          "quote_volume": 23468.19065,
          "trades": 143,
          "taker_buy_base": 66756.0,
          "taker_buy_quote": 8427.99109
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.1265,
          "high": 0.1281,
          "low": 0.1263,
          "close": 0.1279,
          "volume": 509444.6,
          "close_time": 1767823199999,
          "quote_volume": 64934.87463,
          "trades": 283,
          "taker_buy_base": 248207.0,
          "taker_buy_quote": 31636.08393
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.1277,
          "high": 0.1297,
          "low": 0.1274,
          "close": 0.1283,
          "volume": 480087.6,
          "close_time": 1767826799999,
          "quote_volume": 61663.78022,
          "trades": 330,
          "taker_buy_base": 256675.9,
          "taker_buy_quote": 32990.31469
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.1282,
          "high": 0.1292,
          "low": 0.1275,
          "close": 0.128,
          "volume": 299378.8,
          "close_time": 1767830399999,
          "quote_volume": 38494.35883,
          "trades": 178,
          "taker_buy_base": 130737.7,
          "taker_buy_quote": 16806.95688
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.1281,
          "high": 0.1297,
          "low": 0.1276,
          "close": 0.1295,
          "volume": 264409.9,
          "close_time": 1767833999999,
          "quote_volume": 34004.80485,
          "trades": 210,
          "taker_buy_base": 129944.5,
          "taker_buy_quote": 16706.93696
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.1295,
          "high": 0.13,
          "low": 0.1289,
          "close": 0.1296,
          "volume": 649048.3,
          "close_time": 1767837599999,
          "quote_volume": 84161.89805,
          "trades": 321,
          "taker_buy_base": 316314.0,
          "taker_buy_quote": 41024.3858
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.1297,
          "high": 0.1297,
          "low": 0.1283,
          "close": 0.1288,
          "volume": 224331.5,
          "close_time": 1767841199999,
          "quote_volume": 28954.57527,
          "trades": 206,
          "taker_buy_base": 88078.0,
          "taker_buy_quote": 11370.7434
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.1287,
          "high": 0.1301,
          "low": 0.1276,
          "close": 0.1277,
          "volume": 228617.1,
          "close_time": 1767844799999,
          "quote_volume": 29558.75548,
          "trades": 243,
          "taker_buy_base": 120709.6,
          "taker_buy_quote": 15639.67181
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.1279,
          "high": 0.1296,
          "low": 0.1276,
          "close": 0.1286,
          "volume": 159626.6,
          "close_time": 1767848399999,
          "quote_volume": 20532.66517,
          "trades": 162,
          "taker_buy_base": 67026.5,
          "taker_buy_quote": 8618.36984
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.1287,
          "high": 0.13,
          "low": 0.1285,
          "close": 0.1287,
          "volume": 202330.7,
          "close_time": 1767851999999,
          "quote_volume": 26146.29369,
          "trades": 165,
          "taker_buy_base": 85937.8,
          "taker_buy_quote": 11123.32856
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.1288,
          "high": 0.129,
          "low": 0.1251,
          "close": 0.1253,
          "volume": 452014.3,
          "close_time": 1767855599999,
          "quote_volume": 57375.16964,
          "trades": 431,
          "taker_buy_base": 198951.7,
          "taker_buy_quote": 25272.60086
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.1254,
          "high": 0.1271,
          "low": 0.1243,
          "close": 0.1271,
          "volume": 380390.2,
          "close_time": 1767859199999,
          "quote_volume": 47829.69066,
          "trades": 345,
          "taker_buy_base": 195020.7,
          "taker_buy_quote": 24544.2619
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.127,
          "high": 0.1277,
          "low": 0.1264,
          "close": 0.1269,
          "volume": 227189.7,
          "close_time": 1767862799999,
          "quote_volume": 28919.24427,
          "trades": 203,
          "taker_buy_base": 102363.8,
          "taker_buy_quote": 13036.63405
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.127,
          "high": 0.1279,
          "low": 0.1262,
          "close": 0.1267,
          "volume": 252806.7,
          "close_time": 1767866399999,
          "quote_volume": 32213.90591,
          "trades": 174,
          "taker_buy_base": 163607.4,
          "taker_buy_quote": 20854.071
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.1266,
          "high": 0.1309,
          "low": 0.126,
          "close": 0.1307,
          "volume": 623432.5,
          "close_time": 1767869999999,
          "quote_volume": 80605.20643,
          "trades": 542,
          "taker_buy_base": 311197.7,
          "taker_buy_quote": 40213.65501
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.1309,
          "high": 0.1312,
          "low": 0.1291,
          "close": 0.1298,
          "volume": 483116.4,
          "close_time": 1767873599999,
          "quote_volume": 62754.67727,
          "trades": 370,
          "taker_buy_base": 204621.2,
          "taker_buy_quote": 26577.05102
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.1299,
          "high": 0.1304,
          "low": 0.1273,
          "close": 0.1275,
          "volume": 432980.3,
          "close_time": 1767877199999,
          "quote_volume": 55594.56138,
          "trades": 392,
          "taker_buy_base": 170262.4,
          "taker_buy_quote": 21882.27549
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.1277,
          "high": 0.1282,
          "low": 0.1266,
          "close": 0.1276,
          "volume": 261124.8,
          "close_time": 1767880799999,
          "quote_volume": 33316.22682,
          "trades": 264,
          "taker_buy_base": 141225.4,
          "taker_buy_quote": 18031.82722
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.1276,
          "high": 0.13,
          "low": 0.1272,
          "close": 0.1285,
          "volume": 3137202.5,
          "close_time": 1767884399999,
          "quote_volume": 404915.5078,
          "trades": 1205,
          "taker_buy_base": 1271276.4,
          "taker_buy_quote": 163914.03111
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.1283,
          "high": 0.1342,
          "low": 0.1279,
          "close": 0.1341,
          "volume": 1503131.6,
          "close_time": 1767887999999,
          "quote_volume": 197227.1296,
          "trades": 1090,
          "taker_buy_base": 766515.9,
          "taker_buy_quote": 100431.32189
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.1341,
          "high": 0.1354,
          "low": 0.1307,
          "close": 0.1339,
          "volume": 1440052.7,
          "close_time": 1767891599999,
          "quote_volume": 191690.63601,
          "trades": 1039,
          "taker_buy_base": 734526.5,
          "taker_buy_quote": 97698.879
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.134,
          "high": 0.1345,
          "low": 0.1328,
          "close": 0.1344,
          "volume": 374215.4,
          "close_time": 1767895199999,
          "quote_volume": 50064.1362,
          "trades": 297,
          "taker_buy_base": 231242.6,
          "taker_buy_quote": 30933.49282
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.1344,
          "high": 0.1346,
          "low": 0.1333,
          "close": 0.1336,
          "volume": 310254.2,
          "close_time": 1767898799999,
          "quote_volume": 41540.62849,
          "trades": 245,
          "taker_buy_base": 120839.4,
          "taker_buy_quote": 16190.39547
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.1338,
          "high": 0.138,
          "low": 0.1331,
          "close": 0.1371,
          "volume": 1617103.8,
          "close_time": 1767902399999,
          "quote_volume": 220108.21238,
          "trades": 1074,
          "taker_buy_base": 1036789.5,
          "taker_buy_quote": 141072.90219
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.1372,
          "high": 0.1372,
          "low": 0.1338,
          "close": 0.1342,
          "volume": 1007612.8,
          "close_time": 1767905999999,
          "quote_volume": 136066.56858,
          "trades": 724,
          "taker_buy_base": 418408.4,
          "taker_buy_quote": 56512.85727
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.1343,
          "high": 0.1358,
          "low": 0.1337,
          "close": 0.1357,
          "volume": 473043.3,
          "close_time": 1767909599999,
          "quote_volume": 63706.22628,
          "trades": 331,
          "taker_buy_base": 239944.0,
          "taker_buy_quote": 32337.39
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.1357,
          "high": 0.1377,
          "low": 0.1352,
          "close": 0.1374,
          "volume": 526882.0,
          "close_time": 1767913199999,
          "quote_volume": 71812.3619,
          "trades": 311,
          "taker_buy_base": 247542.2,
          "taker_buy_quote": 33743.91437
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.1374,
          "high": 0.1375,
          "low": 0.1354,
          "close": 0.1358,
          "volume": 622538.3,
          "close_time": 1767916799999,
          "quote_volume": 84831.62244,
          "trades": 425,
          "taker_buy_base": 315731.6,
          "taker_buy_quote": 43054.51047
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.1358,
          "high": 0.1388,
          "low": 0.1356,
          "close": 0.1385,
          "volume": 789848.3,
          "close_time": 1767920399999,
          "quote_volume": 108395.01245,
          "trades": 448,
          "taker_buy_base": 378497.2,
          "taker_buy_quote": 51964.34816
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.1384,
          "high": 0.14,
          "low": 0.1373,
          "close": 0.1381,
          "volume": 705263.9,
          "close_time": 1767923999999,
          "quote_volume": 97803.68255,
          "trades": 564,
          "taker_buy_base": 382607.2,
          "taker_buy_quote": 53077.09684
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.1378,
          "high": 0.1402,
          "low": 0.1375,
          "close": 0.1391,
          "volume": 423169.9,
          "close_time": 1767927599999,
          "quote_volume": 58954.75569,
          "trades": 349,
          "taker_buy_base": 229494.6,
          "taker_buy_quote": 31980.50363
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.1391,
          "high": 0.1413,
          "low": 0.1389,
          "close": 0.1411,
          "volume": 752908.1,
          "close_time": 1767931199999,
          "quote_volume": 105410.13586,
          "trades": 521,
          "taker_buy_base": 385630.2,
          "taker_buy_quote": 54021.25315
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.1411,
          "high": 0.143,
          "low": 0.1409,
          "close": 0.1427,
          "volume": 763466.9,
          "close_time": 1767934799999,
          "quote_volume": 108507.46786,
          "trades": 614,
          "taker_buy_base": 336106.9,
          "taker_buy_quote": 47714.31842
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.1426,
          "high": 0.1461,
          "low": 0.1426,
          "close": 0.146,
          "volume": 920125.5,
          "close_time": 1767938399999,
          "quote_volume": 132794.65606,
          "trades": 739,
          "taker_buy_base": 550965.5,
          "taker_buy_quote": 79561.98303
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.146,
          "high": 0.1487,
          "low": 0.1449,
          "close": 0.1481,
          "volume": 1671378.4,
          "close_time": 1767941999999,
          "quote_volume": 245454.6527,
          "trades": 1345,
          "taker_buy_base": 666512.9,
          "taker_buy_quote": 97801.63421
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.1481,
          "high": 0.1508,
          "low": 0.1478,
          "close": 0.1485,
          "volume": 2277000.6,
          "close_time": 1767945599999,
          "quote_volume": 339816.00495,
          "trades": 1524,
          "taker_buy_base": 1099718.1,
          "taker_buy_quote": 164155.06125
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.1485,
          "high": 0.1489,
          "low": 0.1429,
          "close": 0.1443,
          "volume": 1884979.9,
          "close_time": 1767949199999,
          "quote_volume": 274921.91049,
          "trades": 1287,
          "taker_buy_base": 898610.5,
          "taker_buy_quote": 130897.70507
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.1445,
          "high": 0.1452,
          "low": 0.1414,
          "close": 0.1442,
          "volume": 2274352.7,
          "close_time": 1767952799999,
          "quote_volume": 325127.57945,
          "trades": 1134,
          "taker_buy_base": 1197639.4,
          "taker_buy_quote": 171248.08464
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.1444,
          "high": 0.1472,
          "low": 0.1436,
          "close": 0.1464,
          "volume": 1400617.6,
          "close_time": 1767956399999,
          "quote_volume": 203981.78534,
          "trades": 805,
          "taker_buy_base": 704079.7,
          "taker_buy_quote": 102593.29236
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.1463,
          "high": 0.1473,
          "low": 0.1438,
          "close": 0.1439,
          "volume": 752571.4,
          "close_time": 1767959999999,
          "quote_volume": 109332.52051,
          "trades": 680,
          "taker_buy_base": 392872.4,
          "taker_buy_quote": 57040.00219
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.1441,
          "high": 0.1464,
          "low": 0.1425,
          "close": 0.1447,
          "volume": 816445.0,
          "close_time": 1767963599999,
          "quote_volume": 117715.26036,
          "trades": 790,
          "taker_buy_base": 352750.9,
          "taker_buy_quote": 50912.77985
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.1448,
          "high": 0.1537,
          "low": 0.1447,
          "close": 0.1534,
          "volume": 2686152.9,
          "close_time": 1767967199999,
          "quote_volume": 401624.49749,
          "trades": 2220,
          "taker_buy_base": 1377552.7,
          "taker_buy_quote": 205729.46084
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.1535,
          "high": 0.1535,
          "low": 0.1491,
          "close": 0.1521,
          "volume": 2156494.2,
          "close_time": 1767970799999,
          "quote_volume": 324809.51232,
          "trades": 1564,
          "taker_buy_base": 1090352.4,
          "taker_buy_quote": 164095.6044
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.152,
          "high": 0.1599,
          "low": 0.1475,
          "close": 0.1583,
          "volume": 4858807.7,
          "close_time": 1767974399999,
          "quote_volume": 747740.44337,
          "trades": 3094,
          "taker_buy_base": 2571428.6,
          "taker_buy_quote": 395887.1348
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.1582,
          "high": 0.1602,
          "low": 0.1524,
          "close": 0.1532,
          "volume": 2293407.1,
          "close_time": 1767977999999,
          "quote_volume": 357854.40156,
          "trades": 1623,
          "taker_buy_base": 1099461.9,
          "taker_buy_quote": 171647.4873
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.1532,
          "high": 0.1565,
          "low": 0.152,
          "close": 0.1533,
          "volume": 2102484.2,
          "close_time": 1767981599999,
          "quote_volume": 322894.67518,
          "trades": 1436,
          "taker_buy_base": 916837.0,
          "taker_buy_quote": 140967.00064
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.153,
          "high": 0.1552,
          "low": 0.1519,
          "close": 0.154,
          "volume": 2026192.6,
          "close_time": 1767985199999,
          "quote_volume": 311373.53888,
          "trades": 1116,
          "taker_buy_base": 1056838.5,
          "taker_buy_quote": 162392.22278
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.1538,
          "high": 0.1539,
          "low": 0.1505,
          "close": 0.1516,
          "volume": 792779.6,
          "close_time": 1767988799999,
          "quote_volume": 120389.73202,
          "trades": 670,
          "taker_buy_base": 370452.0,
          "taker_buy_quote": 56189.16406
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.1515,
          "high": 0.1526,
          "low": 0.1508,
          "close": 0.151,
          "volume": 603278.3,
          "close_time": 1767992399999,
          "quote_volume": 91482.56432,
          "trades": 422,
          "taker_buy_base": 306372.0,
          "taker_buy_quote": 46476.83348
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.151,
          "high": 0.1546,
          "low": 0.1504,
          "close": 0.1534,
          "volume": 1276631.9,
          "close_time": 1767995999999,
          "quote_volume": 194889.9773,
          "trades": 649,
          "taker_buy_base": 675636.8,
          "taker_buy_quote": 103221.00313
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.1535,
          "high": 0.1558,
          "low": 0.1529,
          "close": 0.1553,
          "volume": 589321.7,
          "close_time": 1767999599999,
          "quote_volume": 90698.49266,
          "trades": 402,
          "taker_buy_base": 279842.0,
          "taker_buy_quote": 43062.50565
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.1553,
          "high": 0.1582,
          "low": 0.155,
          "close": 0.1556,
          "volume": 1461571.1,
          "close_time": 1768003199999,
          "quote_volume": 228731.77136,
          "trades": 1073,
          "taker_buy_base": 780425.9,
          "taker_buy_quote": 122166.50786
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.1555,
          "high": 0.157,
          "low": 0.1541,
          "close": 0.1562,
          "volume": 1182102.6,
          "close_time": 1768006799999,
          "quote_volume": 183749.48835,
          "trades": 916,
          "taker_buy_base": 605096.9,
          "taker_buy_quote": 94118.44408
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.1563,
          "high": 0.1605,
          "low": 0.1562,
          "close": 0.1593,
          "volume": 1809318.3,
          "close_time": 1768010399999,
          "quote_volume": 287295.36327,
          "trades": 1561,
          "taker_buy_base": 993954.7,
          "taker_buy_quote": 157883.37583
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.1593,
          "high": 0.1601,
          "low": 0.1566,
          "close": 0.1571,
          "volume": 1188647.8,
          "close_time": 1768013999999,
          "quote_volume": 188059.31955,
          "trades": 925,
          "taker_buy_base": 550210.2,
          "taker_buy_quote": 87169.05468
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.1572,
          "high": 0.1618,
          "low": 0.1564,
          "close": 0.1603,
          "volume": 706980.8,
          "close_time": 1768017599999,
          "quote_volume": 112232.63371,
          "trades": 863,
          "taker_buy_base": 431187.1,
          "taker_buy_quote": 68478.72689
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.1602,
          "high": 0.1616,
          "low": 0.1585,
          "close": 0.1605,
          "volume": 1688020.3,
          "close_time": 1768021199999,
          "quote_volume": 270470.34681,
          "trades": 1197,
          "taker_buy_base": 656320.0,
          "taker_buy_quote": 105223.54886
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.1605,
          "high": 0.1652,
          "low": 0.1604,
          "close": 0.1644,
          "volume": 1441820.8,
          "close_time": 1768024799999,
          "quote_volume": 235214.27455,
          "trades": 1445,
          "taker_buy_base": 776312.9,
          "taker_buy_quote": 126651.81984
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.1641,
          "high": 0.1718,
          "low": 0.164,
          "close": 0.1716,
          "volume": 2798057.9,
          "close_time": 1768028399999,
          "quote_volume": 470422.83273,
          "trades": 2384,
          "taker_buy_base": 1630915.2,
          "taker_buy_quote": 274436.77817
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.1716,
          "high": 0.1741,
          "low": 0.1667,
          "close": 0.1686,
          "volume": 3433107.6,
          "close_time": 1768031999999,
          "quote_volume": 585148.09269,
          "trades": 3147,
          "taker_buy_base": 1634398.3,
          "taker_buy_quote": 278757.50827
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.1686,
          "high": 0.1731,
          "low": 0.1669,
          "close": 0.172,
          "volume": 1488565.9,
          "close_time": 1768035599999,
          "quote_volume": 251696.51657,
          "trades": 1436,
          "taker_buy_base": 682248.1,
          "taker_buy_quote": 115536.88437
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.1721,
          "high": 0.1759,
          "low": 0.1667,
          "close": 0.1669,
          "volume": 2964651.8,
          "close_time": 1768039199999,
          "quote_volume": 507412.80673,
          "trades": 2780,
          "taker_buy_base": 1430479.7,
          "taker_buy_quote": 245648.93121
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.1667,
          "high": 0.1717,
          "low": 0.1655,
          "close": 0.1705,
          "volume": 2481490.9,
          "close_time": 1768042799999,
          "quote_volume": 420019.09974,
          "trades": 1705,
          "taker_buy_base": 1137484.5,
          "taker_buy_quote": 192396.7346
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.1706,
          "high": 0.1737,
          "low": 0.169,
          "close": 0.172,
          "volume": 4231733.0,
          "close_time": 1768046399999,
          "quote_volume": 726792.39133,
          "trades": 2492,
          "taker_buy_base": 1952052.4,
          "taker_buy_quote": 335295.74845
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.1719,
          "high": 0.1769,
          "low": 0.1703,
          "close": 0.1767,
          "volume": 3590345.0,
          "close_time": 1768049999999,
          "quote_volume": 621916.29549,
          "trades": 2604,
          "taker_buy_base": 1663639.4,
          "taker_buy_quote": 288001.53714
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.1767,
          "high": 0.1786,
          "low": 0.173,
          "close": 0.1741,
          "volume": 4332437.6,
          "close_time": 1768053599999,
          "quote_volume": 763884.1868,
          "trades": 3212,
          "taker_buy_base": 2131309.8,
          "taker_buy_quote": 376252.45802
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.1746,
          "high": 0.1752,
          "low": 0.1717,
          "close": 0.1726,
          "volume": 2698316.8,
          "close_time": 1768057199999,
          "quote_volume": 467758.9985,
          "trades": 1964,
          "taker_buy_base": 1362495.0,
          "taker_buy_quote": 236166.21397
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.1728,
          "high": 0.1775,
          "low": 0.1724,
          "close": 0.1759,
          "volume": 2820419.1,
          "close_time": 1768060799999,
          "quote_volume": 495650.70143,
          "trades": 2162,
          "taker_buy_base": 1346329.9,
          "taker_buy_quote": 236583.89702
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.1759,
          "high": 0.1784,
          "low": 0.1748,
          "close": 0.1753,
          "volume": 2343347.7,
          "close_time": 1768064399999,
          "quote_volume": 413383.93494,
          "trades": 1898,
          "taker_buy_base": 1096305.2,
          "taker_buy_quote": 193454.81651
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.1752,
          "high": 0.1781,
          "low": 0.175,
          "close": 0.1765,
          "volume": 1957827.1,
          "close_time": 1768067999999,
          "quote_volume": 345563.34949,
          "trades": 1486,
          "taker_buy_base": 1148597.3,
          "taker_buy_quote": 202713.01372
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.1763,
          "high": 0.1815,
          "low": 0.1762,
          "close": 0.1815,
          "volume": 2232171.1,
          "close_time": 1768071599999,
          "quote_volume": 400075.83552,
          "trades": 2358,
          "taker_buy_base": 1237738.1,
          "taker_buy_quote": 221906.97881
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.1814,
          "high": 0.1864,
          "low": 0.1802,
          "close": 0.1807,
          "volume": 5760010.9,
          "close_time": 1768075199999,
          "quote_volume": 1054204.408,
          "trades": 4203,
          "taker_buy_base": 2883276.7,
          "taker_buy_quote": 528298.45227
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.1806,
          "high": 0.1848,
          "low": 0.1801,
          "close": 0.1825,
          "volume": 2130931.4,
          "close_time": 1768078799999,
          "quote_volume": 389534.78957,
          "trades": 1681,
          "taker_buy_base": 1090631.6,
          "taker_buy_quote": 199531.57581
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.1825,
          "high": 0.1863,
          "low": 0.1812,
          "close": 0.1814,
          "volume": 2437088.8,
          "close_time": 1768082399999,
          "quote_volume": 447631.94778,
          "trades": 2207,
          "taker_buy_base": 1081583.6,
          "taker_buy_quote": 198910.04285
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.1813,
          "high": 0.184,
          "low": 0.1751,
          "close": 0.1769,
          "volume": 2740658.1,
          "close_time": 1768085999999,
          "quote_volume": 492957.70653,
          "trades": 2435,
          "taker_buy_base": 1431056.2,
          "taker_buy_quote": 258241.40104
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.1767,
          "high": 0.1791,
          "low": 0.1754,
          "close": 0.1773,
          "volume": 3086853.4,
          "close_time": 1768089599999,
          "quote_volume": 546316.37074,
          "trades": 2116,
          "taker_buy_base": 1755086.7,
          "taker_buy_quote": 310579.58339
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.1774,
          "high": 0.1804,
          "low": 0.1758,
          "close": 0.1759,
          "volume": 2639141.7,
          "close_time": 1768093199999,
          "quote_volume": 468826.54948,
          "trades": 2055,
          "taker_buy_base": 1370399.7,
          "taker_buy_quote": 243525.37749
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.1762,
          "high": 0.1764,
          "low": 0.1731,
          "close": 0.1744,
          "volume": 1744758.8,
          "close_time": 1768096799999,
          "quote_volume": 304621.58044,
          "trades": 1477,
          "taker_buy_base": 772577.2,
          "taker_buy_quote": 134900.06017
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.1746,
          "high": 0.1749,
          "low": 0.1713,
          "close": 0.1715,
          "volume": 614440.8,
          "close_time": 1768100399999,
          "quote_volume": 106442.86505,
          "trades": 869,
          "taker_buy_base": 335887.1,
          "taker_buy_quote": 58250.54798
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.1714,
          "high": 0.1789,
          "low": 0.171,
          "close": 0.1778,
          "volume": 1086241.1,
          "close_time": 1768103999999,
          "quote_volume": 190616.91774,
          "trades": 1515,
          "taker_buy_base": 636408.3,
          "taker_buy_quote": 111691.29945
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.1778,
          "high": 0.1853,
          "low": 0.1777,
          "close": 0.1839,
          "volume": 2647812.7,
          "close_time": 1768107599999,
          "quote_volume": 479662.2524,
          "trades": 3158,
          "taker_buy_base": 1415029.8,
          "taker_buy_quote": 256209.98027
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.1839,
          "high": 0.1853,
          "low": 0.176,
          "close": 0.1764,
          "volume": 1725677.7,
          "close_time": 1768111199999,
          "quote_volume": 309258.0446,
          "trades": 1922,
          "taker_buy_base": 621426.9,
          "taker_buy_quote": 111381.92187
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.1764,
          "high": 0.1803,
          "low": 0.1743,
          "close": 0.1775,
          "volume": 1907261.3,
          "close_time": 1768114799999,
          "quote_volume": 338022.49522,
          "trades": 1963,
          "taker_buy_base": 1131086.3,
          "taker_buy_quote": 200509.37627
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.1778,
          "high": 0.1809,
          "low": 0.1772,
          "close": 0.1794,
          "volume": 1633814.0,
          "close_time": 1768118399999,
          "quote_volume": 291905.13799,
          "trades": 1401,
          "taker_buy_base": 818334.3,
          "taker_buy_quote": 146254.60461
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.1793,
          "high": 0.1813,
          "low": 0.1733,
          "close": 0.1734,
          "volume": 2034419.9,
          "close_time": 1768121999999,
          "quote_volume": 359708.43289,
          "trades": 2082,
          "taker_buy_base": 694262.8,
          "taker_buy_quote": 123046.09306
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.1734,
          "high": 0.1737,
          "low": 0.1713,
          "close": 0.1722,
          "volume": 1622790.3,
          "close_time": 1768125599999,
          "quote_volume": 279648.65582,
          "trades": 1234,
          "taker_buy_base": 1111320.1,
          "taker_buy_quote": 191485.37355
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.1723,
          "high": 0.1732,
          "low": 0.1713,
          "close": 0.1717,
          "volume": 808653.1,
          "close_time": 1768129199999,
          "quote_volume": 139211.02228,
          "trades": 637,
          "taker_buy_base": 409018.3,
          "taker_buy_quote": 70419.30793
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.1717,
          "high": 0.1747,
          "low": 0.1699,
          "close": 0.1724,
          "volume": 1354850.1,
          "close_time": 1768132799999,
          "quote_volume": 233898.73454,
          "trades": 1273,
          "taker_buy_base": 680205.6,
          "taker_buy_quote": 117493.78565
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.1726,
          "high": 0.1732,
          "low": 0.1703,
          "close": 0.1709,
          "volume": 1139029.7,
          "close_time": 1768136399999,
          "quote_volume": 195317.29219,
          "trades": 1025,
          "taker_buy_base": 554363.2,
          "taker_buy_quote": 95098.00452
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.1713,
          "high": 0.1716,
          "low": 0.1678,
          "close": 0.1694,
          "volume": 1472029.2,
          "close_time": 1768139999999,
          "quote_volume": 248946.78508,
          "trades": 1414,
          "taker_buy_base": 687976.3,
          "taker_buy_quote": 116400.75707
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.1694,
          "high": 0.1698,
          "low": 0.1661,
          "close": 0.1667,
          "volume": 1400116.0,
          "close_time": 1768143599999,
          "quote_volume": 234410.00864,
          "trades": 1258,
          "taker_buy_base": 645734.0,
          "taker_buy_quote": 108127.68385
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.1669,
          "high": 0.1669,
          "low": 0.1621,
          "close": 0.1624,
          "volume": 1337637.4,
          "close_time": 1768147199999,
          "quote_volume": 219190.26287,
          "trades": 1305,
          "taker_buy_base": 570372.0,
          "taker_buy_quote": 93514.09756
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.1625,
          "high": 0.1664,
          "low": 0.1616,
          "close": 0.1664,
          "volume": 1586840.8,
          "close_time": 1768150799999,
          "quote_volume": 260255.19255,
          "trades": 1306,
          "taker_buy_base": 840020.8,
          "taker_buy_quote": 137851.916
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.1663,
          "high": 0.1715,
          "low": 0.1655,
          "close": 0.1702,
          "volume": 3659537.3,
          "close_time": 1768154399999,
          "quote_volume": 617529.98981,
          "trades": 3018,
          "taker_buy_base": 1998424.0,
          "taker_buy_quote": 337048.84486
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.1702,
          "high": 0.1708,
          "low": 0.1682,
          "close": 0.1687,
          "volume": 1165779.5,
          "close_time": 1768157999999,
          "quote_volume": 197633.19814,
          "trades": 1290,
          "taker_buy_base": 470491.0,
          "taker_buy_quote": 79800.44836
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.1687,
          "high": 0.169,
          "low": 0.1678,
          "close": 0.168,
          "volume": 698682.0,
          "close_time": 1768161599999,
          "quote_volume": 117536.81047,
          "trades": 826,
          "taker_buy_base": 414465.7,
          "taker_buy_quote": 69727.63833
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.168,
          "high": 0.168,
          "low": 0.1659,
          "close": 0.1665,
          "volume": 793064.8,
          "close_time": 1768165199999,
          "quote_volume": 132113.2572,
          "trades": 1102,
          "taker_buy_base": 330012.8,
          "taker_buy_quote": 54972.41949
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.1664,
          "high": 0.1664,
          "low": 0.1641,
          "close": 0.1647,
          "volume": 533620.7,
          "close_time": 1768168799999,
          "quote_volume": 88115.59836,
          "trades": 823,
          "taker_buy_base": 181146.8,
          "taker_buy_quote": 29910.51644
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.1646,
          "high": 0.1646,
          "low": 0.163,
          "close": 0.1631,
          "volume": 1246238.2,
          "close_time": 1768172399999,
          "quote_volume": 203838.70666,
          "trades": 1526,
          "taker_buy_base": 266174.9,
          "taker_buy_quote": 43551.67715
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.1632,
          "high": 0.1647,
          "low": 0.1619,
          "close": 0.1639,
          "volume": 835858.5,
          "close_time": 1768175999999,
          "quote_volume": 136467.43386,
          "trades": 1357,
          "taker_buy_base": 409673.2,
          "taker_buy_quote": 66929.64887
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.164,
          "high": 0.1654,
          "low": 0.1602,
          "close": 0.1626,
          "volume": 1279370.0,
          "close_time": 1768179599999,
          "quote_volume": 207856.04887,
          "trades": 2176,
          "taker_buy_base": 646049.7,
          "taker_buy_quote": 105276.92284
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.1627,
          "high": 0.1641,
          "low": 0.1601,
          "close": 0.1605,
          "volume": 1073160.6,
          "close_time": 1768183199999,
          "quote_volume": 173479.72513,
          "trades": 1436,
          "taker_buy_base": 149665.3,
          "taker_buy_quote": 24220.33395
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.1606,
          "high": 0.1627,
          "low": 0.1604,
          "close": 0.1621,
          "volume": 421290.5,
          "close_time": 1768186799999,
          "quote_volume": 67935.05256,
          "trades": 954,
          "taker_buy_base": 151233.6,
          "taker_buy_quote": 24388.81876
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.1622,
          "high": 0.1628,
          "low": 0.1592,
          "close": 0.1597,
          "volume": 924525.4,
          "close_time": 1768190399999,
          "quote_volume": 148488.22706,
          "trades": 1536,
          "taker_buy_base": 392576.8,
          "taker_buy_quote": 63039.89626
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.1598,
          "high": 0.1604,
          "low": 0.1578,
          "close": 0.1593,
          "volume": 1594868.3,
          "close_time": 1768193999999,
          "quote_volume": 252977.19734,
          "trades": 1340,
          "taker_buy_base": 852196.6,
          "taker_buy_quote": 135160.34807
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.1594,
          "high": 0.1595,
          "low": 0.1544,
          "close": 0.1552,
          "volume": 790995.5,
          "close_time": 1768197599999,
          "quote_volume": 123653.67399,
          "trades": 1673,
          "taker_buy_base": 272708.1,
          "taker_buy_quote": 42617.58531
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.1554,
          "high": 0.1556,
          "low": 0.1517,
          "close": 0.1525,
          "volume": 1066838.9,
          "close_time": 1768201199999,
          "quote_volume": 163636.85863,
          "trades": 1383,
          "taker_buy_base": 532864.6,
          "taker_buy_quote": 81765.38107
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.1525,
          "high": 0.1562,
          "low": 0.1517,
          "close": 0.1559,
          "volume": 1039972.7,
          "close_time": 1768204799999,
          "quote_volume": 159348.25435,
          "trades": 1412,
          "taker_buy_base": 450197.8,
          "taker_buy_quote": 69074.53039
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.1558,
          "high": 0.1606,
          "low": 0.1551,
          "close": 0.1592,
          "volume": 2952604.9,
          "close_time": 1768208399999,
          "quote_volume": 466600.72909,
          "trades": 3103,
          "taker_buy_base": 1462376.3,
          "taker_buy_quote": 231201.67987
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.1592,
          "high": 0.1596,
          "low": 0.155,
          "close": 0.1558,
          "volume": 1113671.3,
          "close_time": 1768211999999,
          "quote_volume": 174349.17439,
          "trades": 1434,
          "taker_buy_base": 405714.7,
          "taker_buy_quote": 63656.4736
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.1558,
          "high": 0.1585,
          "low": 0.1531,
          "close": 0.1539,
          "volume": 1172503.3,
          "close_time": 1768215599999,
          "quote_volume": 182891.03355,
          "trades": 1773,
          "taker_buy_base": 385575.3,
          "taker_buy_quote": 60281.3641
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.1541,
          "high": 0.1563,
          "low": 0.1534,
          "close": 0.1556,
          "volume": 370920.5,
          "close_time": 1768219199999,
          "quote_volume": 57501.23458,
          "trades": 505,
          "taker_buy_base": 225185.7,
          "taker_buy_quote": 34934.55555
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.1556,
          "high": 0.1557,
          "low": 0.1522,
          "close": 0.1529,
          "volume": 641156.3,
          "close_time": 1768222799999,
          "quote_volume": 98389.3599,
          "trades": 782,
          "taker_buy_base": 340226.6,
          "taker_buy_quote": 52181.39326
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.153,
          "high": 0.1531,
          "low": 0.1506,
          "close": 0.151,
          "volume": 498766.4,
          "close_time": 1768226399999,
          "quote_volume": 75607.83376,
          "trades": 746,
          "taker_buy_base": 164821.9,
          "taker_buy_quote": 24996.94806
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.1509,
          "high": 0.1533,
          "low": 0.1508,
          "close": 0.1531,
          "volume": 885660.5,
          "close_time": 1768229999999,
          "quote_volume": 134812.19373,
          "trades": 1413,
          "taker_buy_base": 534125.6,
          "taker_buy_quote": 81408.04051
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.153,
          "high": 0.1575,
          "low": 0.153,
          "close": 0.1572,
          "volume": 1255356.6,
          "close_time": 1768233599999,
          "quote_volume": 195383.93733,
          "trades": 1294,
          "taker_buy_base": 709309.8,
          "taker_buy_quote": 110356.62579
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.1572,
          "high": 0.1572,
          "low": 0.1542,
          "close": 0.1547,
          "volume": 642684.3,
          "close_time": 1768237199999,
          "quote_volume": 99787.30245,
          "trades": 689,
          "taker_buy_base": 286205.1,
          "taker_buy_quote": 44446.8644
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.1547,
          "high": 0.1551,
          "low": 0.1524,
          "close": 0.153,
          "volume": 422594.6,
          "close_time": 1768240799999,
          "quote_volume": 64909.22399,
          "trades": 1022,
          "taker_buy_base": 204840.0,
          "taker_buy_quote": 31454.12115
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.1529,
          "high": 0.1542,
          "low": 0.1523,
          "close": 0.1527,
          "volume": 319502.0,
          "close_time": 1768244399999,
          "quote_volume": 48918.55331,
          "trades": 757,
          "taker_buy_base": 166363.5,
          "taker_buy_quote": 25469.33021
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.1527,
          "high": 0.1549,
          "low": 0.1525,
          "close": 0.1544,
          "volume": 253067.0,
          "close_time": 1768247999999,
          "quote_volume": 38932.13396,
          "trades": 613,
          "taker_buy_base": 142945.1,
          "taker_buy_quote": 21994.81222
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.1543,
          "high": 0.1549,
          "low": 0.1531,
          "close": 0.1539,
          "volume": 368361.7,
          "close_time": 1768251599999,
          "quote_volume": 56772.95904,
          "trades": 911,
          "taker_buy_base": 214530.2,
          "taker_buy_quote": 33058.69497
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.1538,
          "high": 0.157,
          "low": 0.1537,
          "close": 0.1559,
          "volume": 2433517.3,
          "close_time": 1768255199999,
          "quote_volume": 379582.34839,
          "trades": 1830,
          "taker_buy_base": 1257329.7,
          "taker_buy_quote": 196410.15452
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.156,
          "high": 0.1561,
          "low": 0.1497,
          "close": 0.1519,
          "volume": 2387798.9,
          "close_time": 1768258799999,
          "quote_volume": 362884.27901,
          "trades": 1492,
          "taker_buy_base": 1041249.1,
          "taker_buy_quote": 158230.11578
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.1518,
          "high": 0.152,
          "low": 0.1501,
          "close": 0.1508,
          "volume": 449700.7,
          "close_time": 1768262399999,
          "quote_volume": 67816.32473,
          "trades": 371,
          "taker_buy_base": 221931.5,
          "taker_buy_quote": 33461.6382
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.1506,
          "high": 0.1525,
          "low": 0.1506,
          "close": 0.1515,
          "volume": 395801.9,
          "close_time": 1768265999999,
          "quote_volume": 60068.6432,
          "trades": 880,
          "taker_buy_base": 180335.4,
          "taker_buy_quote": 27363.57552
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.1517,
          "high": 0.1532,
          "low": 0.1484,
          "close": 0.1498,
          "volume": 2510558.4,
          "close_time": 1768269599999,
          "quote_volume": 377804.89207,
          "trades": 3131,
          "taker_buy_base": 1289918.7,
          "taker_buy_quote": 194355.90796
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.1497,
          "high": 0.1537,
          "low": 0.1497,
          "close": 0.1511,
          "volume": 1165615.1,
          "close_time": 1768273199999,
          "quote_volume": 176446.24481,
          "trades": 1557,
          "taker_buy_base": 610633.8,
          "taker_buy_quote": 92465.81768
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.151,
          "high": 0.1535,
          "low": 0.1505,
          "close": 0.1522,
          "volume": 366395.5,
          "close_time": 1768276799999,
          "quote_volume": 55839.01385,
          "trades": 688,
          "taker_buy_base": 214202.4,
          "taker_buy_quote": 32683.34874
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.1524,
          "high": 0.153,
          "low": 0.1513,
          "close": 0.1517,
          "volume": 258580.3,
          "close_time": 1768280399999,
          "quote_volume": 39367.68385,
          "trades": 417,
          "taker_buy_base": 102092.9,
          "taker_buy_quote": 15551.79506
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.1518,
          "high": 0.153,
          "low": 0.1512,
          "close": 0.1516,
          "volume": 330255.5,
          "close_time": 1768283999999,
          "quote_volume": 50076.12636,
          "trades": 740,
          "taker_buy_base": 77866.2,
          "taker_buy_quote": 11814.10443
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.1516,
          "high": 0.152,
          "low": 0.1509,
          "close": 0.1515,
          "volume": 141697.7,
          "close_time": 1768287599999,
          "quote_volume": 21452.03327,
          "trades": 439,
          "taker_buy_base": 66661.6,
          "taker_buy_quote": 10096.63335
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.1514,
          "high": 0.1525,
          "low": 0.1505,
          "close": 0.1518,
          "volume": 255048.4,
          "close_time": 1768291199999,
          "quote_volume": 38671.94395,
          "trades": 638,
          "taker_buy_base": 141614.9,
          "taker_buy_quote": 21485.20957
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.1518,
          "high": 0.1527,
          "low": 0.1512,
          "close": 0.1521,
          "volume": 327342.9,
          "close_time": 1768294799999,
          "quote_volume": 49736.29568,
          "trades": 491,
          "taker_buy_base": 159094.5,
          "taker_buy_quote": 24177.32585
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.152,
          "high": 0.1532,
          "low": 0.1506,
          "close": 0.1517,
          "volume": 449957.0,
          "close_time": 1768298399999,
          "quote_volume": 68422.55158,
          "trades": 640,
          "taker_buy_base": 238299.7,
          "taker_buy_quote": 36255.26086
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.1516,
          "high": 0.1521,
          "low": 0.1501,
          "close": 0.1503,
          "volume": 648638.1,
          "close_time": 1768301999999,
          "quote_volume": 97935.87276,
          "trades": 867,
          "taker_buy_base": 163145.9,
          "taker_buy_quote": 24708.6982
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.1503,
          "high": 0.1507,
          "low": 0.1494,
          "close": 0.1496,
          "volume": 271687.7,
          "close_time": 1768305599999,
          "quote_volume": 40784.05488,
          "trades": 588,
          "taker_buy_base": 130782.4,
          "taker_buy_quote": 19647.57121
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.1497,
          "high": 0.1503,
          "low": 0.1482,
          "close": 0.1503,
          "volume": 449455.8,
          "close_time": 1768309199999,
          "quote_volume": 67087.5226,
          "trades": 751,
          "taker_buy_base": 201473.6,
          "taker_buy_quote": 30080.0531
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.1503,
          "high": 0.1529,
          "low": 0.1501,
          "close": 0.1508,
          "volume": 1257261.5,
          "close_time": 1768312799999,
          "quote_volume": 190408.84804,
          "trades": 2216,
          "taker_buy_base": 704071.9,
          "taker_buy_quote": 106718.92584
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.1507,
          "high": 0.1538,
          "low": 0.1503,
          "close": 0.1517,
          "volume": 1174578.9,
          "close_time": 1768316399999,
          "quote_volume": 178627.92846,
          "trades": 2090,
          "taker_buy_base": 714762.6,
          "taker_buy_quote": 108709.52726
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.1516,
          "high": 0.1553,
          "low": 0.151,
          "close": 0.155,
          "volume": 1234445.8,
          "close_time": 1768319999999,
          "quote_volume": 188965.2127,
          "trades": 1949,
          "taker_buy_base": 823288.4,
          "taker_buy_quote": 126010.02417
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.155,
          "high": 0.1621,
          "low": 0.1549,
          "close": 0.1576,
          "volume": 2257376.4,
          "close_time": 1768323599999,
          "quote_volume": 357438.59227,
          "trades": 4059,
          "taker_buy_base": 1108189.8,
          "taker_buy_quote": 175607.59735
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.1577,
          "high": 0.1584,
          "low": 0.1553,
          "close": 0.156,
          "volume": 920940.1,
          "close_time": 1768327199999,
          "quote_volume": 144306.2392,
          "trades": 1601,
          "taker_buy_base": 396270.8,
          "taker_buy_quote": 62097.15689
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.1561,
          "high": 0.16,
          "low": 0.156,
          "close": 0.1593,
          "volume": 1192744.6,
          "close_time": 1768330799999,
          "quote_volume": 188856.87804,
          "trades": 2080,
          "taker_buy_base": 728929.8,
          "taker_buy_quote": 115468.18825
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.159,
          "high": 0.1615,
          "low": 0.1568,
          "close": 0.161,
          "volume": 477539.5,
          "close_time": 1768334399999,
          "quote_volume": 75861.03593,
          "trades": 1028,
          "taker_buy_base": 153262.2,
          "taker_buy_quote": 24372.69466
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.161,
          "high": 0.1611,
          "low": 0.1565,
          "close": 0.1566,
          "volume": 1108767.3,
          "close_time": 1768337999999,
          "quote_volume": 177115.25614,
          "trades": 1649,
          "taker_buy_base": 439726.1,
          "taker_buy_quote": 70216.96384
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.1568,
          "high": 0.1575,
          "low": 0.1561,
          "close": 0.1564,
          "volume": 503987.6,
          "close_time": 1768341599999,
          "quote_volume": 79036.79376,
          "trades": 1025,
          "taker_buy_base": 318157.6,
          "taker_buy_quote": 49904.72076
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.1564,
          "high": 0.1608,
          "low": 0.1562,
          "close": 0.1584,
          "volume": 1052626.9,
          "close_time": 1768345199999,
          "quote_volume": 167694.70644,
          "trades": 1995,
          "taker_buy_base": 673857.2,
          "taker_buy_quote": 107435.04598
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.1585,
          "high": 0.1591,
          "low": 0.1567,
          "close": 0.1574,
          "volume": 523261.7,
          "close_time": 1768348799999,
          "quote_volume": 82472.36133,
          "trades": 1216,
          "taker_buy_base": 256952.5,
          "taker_buy_quote": 40515.62029
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.1574,
          "high": 0.1611,
          "low": 0.156,
          "close": 0.1599,
          "volume": 947391.6,
          "close_time": 1768352399999,
          "quote_volume": 149732.90339,
          "trades": 1675,
          "taker_buy_base": 447737.2,
          "taker_buy_quote": 70917.82185
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.1598,
          "high": 0.1602,
          "low": 0.1584,
          "close": 0.1593,
          "volume": 702551.4,
          "close_time": 1768355999999,
          "quote_volume": 111939.5286,
          "trades": 1297,
          "taker_buy_base": 302270.3,
          "taker_buy_quote": 48181.33026
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.1592,
          "high": 0.1595,
          "low": 0.1575,
          "close": 0.1578,
          "volume": 405415.5,
          "close_time": 1768359599999,
          "quote_volume": 64131.81118,
          "trades": 660,
          "taker_buy_base": 253224.0,
          "taker_buy_quote": 40049.88189
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.1579,
          "high": 0.1588,
          "low": 0.1576,
          "close": 0.1583,
          "volume": 316724.2,
          "close_time": 1768363199999,
          "quote_volume": 50083.78218,
          "trades": 576,
          "taker_buy_base": 197206.0,
          "taker_buy_quote": 31183.46041
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.1582,
          "high": 0.1599,
          "low": 0.157,
          "close": 0.1592,
          "volume": 425273.4,
          "close_time": 1768366799999,
          "quote_volume": 67458.28646,
          "trades": 797,
          "taker_buy_base": 272829.9,
          "taker_buy_quote": 43317.26145
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.1591,
          "high": 0.1657,
          "low": 0.1583,
          "close": 0.1649,
          "volume": 965261.5,
          "close_time": 1768370399999,
          "quote_volume": 155973.5174,
          "trades": 1990,
          "taker_buy_base": 495949.1,
          "taker_buy_quote": 80280.73996
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.1648,
          "high": 0.1675,
          "low": 0.1618,
          "close": 0.1625,
          "volume": 2004387.6,
          "close_time": 1768373999999,
          "quote_volume": 330278.01928,
          "trades": 3955,
          "taker_buy_base": 1061117.3,
          "taker_buy_quote": 174952.66519
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.1625,
          "high": 0.165,
          "low": 0.1612,
          "close": 0.1641,
          "volume": 1438023.5,
          "close_time": 1768377599999,
          "quote_volume": 234813.44724,
          "trades": 1205,
          "taker_buy_base": 696614.2,
          "taker_buy_quote": 113685.52267
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.164,
          "high": 0.1647,
          "low": 0.1605,
          "close": 0.1608,
          "volume": 939373.5,
          "close_time": 1768381199999,
          "quote_volume": 152989.99446,
          "trades": 923,
          "taker_buy_base": 461461.6,
          "taker_buy_quote": 75243.77052
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.1607,
          "high": 0.1632,
          "low": 0.1594,
          "close": 0.1613,
          "volume": 1344627.3,
          "close_time": 1768384799999,
          "quote_volume": 216856.23486,
          "trades": 1492,
          "taker_buy_base": 568969.1,
          "taker_buy_quote": 91748.4686
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.1613,
          "high": 0.1617,
          "low": 0.1588,
          "close": 0.1595,
          "volume": 590032.6,
          "close_time": 1768388399999,
          "quote_volume": 94792.09088,
          "trades": 705,
          "taker_buy_base": 203436.1,
          "taker_buy_quote": 32734.40953
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.1596,
          "high": 0.1601,
          "low": 0.1567,
          "close": 0.1575,
          "volume": 983518.1,
          "close_time": 1768391999999,
          "quote_volume": 155197.12344,
          "trades": 1001,
          "taker_buy_base": 400586.1,
          "taker_buy_quote": 63249.42595
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.1573,
          "high": 0.1582,
          "low": 0.1559,
          "close": 0.1563,
          "volume": 791344.8,
          "close_time": 1768395599999,
          "quote_volume": 124058.43665,
          "trades": 689,
          "taker_buy_base": 227318.4,
          "taker_buy_quote": 35658.09344
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.1563,
          "high": 0.157,
          "low": 0.1556,
          "close": 0.1562,
          "volume": 410824.7,
          "close_time": 1768399199999,
          "quote_volume": 64219.05039,
          "trades": 484,
          "taker_buy_base": 200749.8,
          "taker_buy_quote": 31392.22794
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.1563,
          "high": 0.1586,
          "low": 0.1562,
          "close": 0.1577,
          "volume": 1028761.3,
          "close_time": 1768402799999,
          "quote_volume": 161908.29854,
          "trades": 899,
          "taker_buy_base": 412494.3,
          "taker_buy_quote": 64916.39343
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.1576,
          "high": 0.1595,
          "low": 0.157,
          "close": 0.159,
          "volume": 692197.3,
          "close_time": 1768406399999,
          "quote_volume": 109471.52339,
          "trades": 968,
          "taker_buy_base": 312009.4,
          "taker_buy_quote": 49421.73126
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.1589,
          "high": 0.1608,
          "low": 0.1588,
          "close": 0.159,
          "volume": 933378.9,
          "close_time": 1768409999999,
          "quote_volume": 149112.15198,
          "trades": 1088,
          "taker_buy_base": 379143.3,
          "taker_buy_quote": 60632.6212
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.1589,
          "high": 0.1602,
          "low": 0.1575,
          "close": 0.1583,
          "volume": 1466768.1,
          "close_time": 1768413599999,
          "quote_volume": 232693.62,
          "trades": 1072,
          "taker_buy_base": 1079102.9,
          "taker_buy_quote": 171156.0915
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.1583,
          "high": 0.1585,
          "low": 0.1565,
          "close": 0.1576,
          "volume": 803923.0,
          "close_time": 1768417199999,
          "quote_volume": 126680.09319,
          "trades": 1188,
          "taker_buy_base": 397249.1,
          "taker_buy_quote": 62633.12019
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.1576,
          "high": 0.1583,
          "low": 0.1563,
          "close": 0.1565,
          "volume": 1262163.1,
          "close_time": 1768420799999,
          "quote_volume": 198407.49904,
          "trades": 1104,
          "taker_buy_base": 507500.3,
          "taker_buy_quote": 79860.0571
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.1566,
          "high": 0.1577,
          "low": 0.156,
          "close": 0.1566,
          "volume": 536101.0,
          "close_time": 1768424399999,
          "quote_volume": 83986.89914,
          "trades": 652,
          "taker_buy_base": 273565.6,
          "taker_buy_quote": 42875.12938
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.1566,
          "high": 0.1567,
          "low": 0.1548,
          "close": 0.1559,
          "volume": 661877.4,
          "close_time": 1768427999999,
          "quote_volume": 103109.17752,
          "trades": 897,
          "taker_buy_base": 315520.9,
          "taker_buy_quote": 49136.76817
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.1559,
          "high": 0.1565,
          "low": 0.1545,
          "close": 0.1552,
          "volume": 569634.5,
          "close_time": 1768431599999,
          "quote_volume": 88588.24691,
          "trades": 769,
          "taker_buy_base": 309814.1,
          "taker_buy_quote": 48204.77253
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.1551,
          "high": 0.1565,
          "low": 0.1544,
          "close": 0.1555,
          "volume": 463617.4,
          "close_time": 1768435199999,
          "quote_volume": 72063.71748,
          "trades": 611,
          "taker_buy_base": 304219.7,
          "taker_buy_quote": 47314.78276
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.1556,
          "high": 0.1578,
          "low": 0.1551,
          "close": 0.1563,
          "volume": 957542.1,
          "close_time": 1768438799999,
          "quote_volume": 150083.99221,
          "trades": 998,
          "taker_buy_base": 580471.4,
          "taker_buy_quote": 90999.07495
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.1563,
          "high": 0.1582,
          "low": 0.1562,
          "close": 0.1571,
          "volume": 548556.0,
          "close_time": 1768442399999,
          "quote_volume": 86365.09561,
          "trades": 603,
          "taker_buy_base": 366012.3,
          "taker_buy_quote": 57671.63491
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.1571,
          "high": 0.1616,
          "low": 0.1569,
          "close": 0.159,
          "volume": 1220788.9,
          "close_time": 1768445999999,
          "quote_volume": 194994.96471,
          "trades": 1495,
          "taker_buy_base": 642912.6,
          "taker_buy_quote": 102701.10796
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.159,
          "high": 0.1604,
          "low": 0.156,
          "close": 0.1577,
          "volume": 987583.9,
          "close_time": 1768449599999,
          "quote_volume": 156006.93934,
          "trades": 1289,
          "taker_buy_base": 461780.9,
          "taker_buy_quote": 73062.86116
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.1576,
          "high": 0.1583,
          "low": 0.1545,
          "close": 0.1547,
          "volume": 738580.2,
          "close_time": 1768453199999,
          "quote_volume": 115102.93642,
          "trades": 773,
          "taker_buy_base": 302716.7,
          "taker_buy_quote": 47229.81743
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.1548,
          "high": 0.1556,
          "low": 0.1535,
          "close": 0.1542,
          "volume": 605613.0,
          "close_time": 1768456799999,
          "quote_volume": 93427.2317,
          "trades": 628,
          "taker_buy_base": 297268.4,
          "taker_buy_quote": 45822.26099
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.1543,
          "high": 0.1545,
          "low": 0.1518,
          "close": 0.1521,
          "volume": 648125.2,
          "close_time": 1768460399999,
          "quote_volume": 99162.92242,
          "trades": 824,
          "taker_buy_base": 249278.6,
          "taker_buy_quote": 38175.06862
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.1519,
          "high": 0.1555,
          "low": 0.1517,
          "close": 0.1542,
          "volume": 967680.6,
          "close_time": 1768463999999,
          "quote_volume": 149015.13861,
          "trades": 1202,
          "taker_buy_base": 683961.5,
          "taker_buy_quote": 105361.1782
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.1543,
          "high": 0.1544,
          "low": 0.1518,
          "close": 0.1536,
          "volume": 619540.2,
          "close_time": 1768467599999,
          "quote_volume": 94952.41478,
          "trades": 779,
          "taker_buy_base": 320620.9,
          "taker_buy_quote": 49216.79488
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.1535,
          "high": 0.1563,
          "low": 0.1525,
          "close": 0.1551,
          "volume": 444401.3,
          "close_time": 1768471199999,
          "quote_volume": 68554.95514,
          "trades": 560,
          "taker_buy_base": 290634.9,
          "taker_buy_quote": 44798.46378
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.1552,
          "high": 0.1556,
          "low": 0.1539,
          "close": 0.1542,
          "volume": 438027.4,
          "close_time": 1768474799999,
          "quote_volume": 67683.65566,
          "trades": 289,
          "taker_buy_base": 287519.6,
          "taker_buy_quote": 44414.05498
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.1542,
          "high": 0.1548,
          "low": 0.1532,
          "close": 0.1548,
          "volume": 536421.6,
          "close_time": 1768478399999,
          "quote_volume": 82703.65679,
          "trades": 380,
          "taker_buy_base": 171326.1,
          "taker_buy_quote": 26402.84
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.1548,
          "high": 0.1586,
          "low": 0.1547,
          "close": 0.1579,
          "volume": 1225040.2,
          "close_time": 1768481999999,
          "quote_volume": 191944.87098,
          "trades": 1264,
          "taker_buy_base": 650316.8,
          "taker_buy_quote": 101845.08721
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.1579,
          "high": 0.1584,
          "low": 0.1561,
          "close": 0.1561,
          "volume": 734197.6,
          "close_time": 1768485599999,
          "quote_volume": 115564.58313,
          "trades": 795,
          "taker_buy_base": 355209.5,
          "taker_buy_quote": 55924.68933
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.156,
          "high": 0.157,
          "low": 0.1536,
          "close": 0.1548,
          "volume": 574208.3,
          "close_time": 1768489199999,
          "quote_volume": 88915.42687,
          "trades": 855,
          "taker_buy_base": 219736.9,
          "taker_buy_quote": 34057.31497
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.1548,
          "high": 0.1553,
          "low": 0.1501,
          "close": 0.1534,
          "volume": 567912.3,
          "close_time": 1768492799999,
          "quote_volume": 86543.78646,
          "trades": 942,
          "taker_buy_base": 321926.6,
          "taker_buy_quote": 49099.96297
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.1532,
          "high": 0.1538,
          "low": 0.1513,
          "close": 0.1526,
          "volume": 465719.2,
          "close_time": 1768496399999,
          "quote_volume": 71022.29099,
          "trades": 787,
          "taker_buy_base": 157901.4,
          "taker_buy_quote": 24115.47773
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.1527,
          "high": 0.1532,
          "low": 0.1506,
          "close": 0.1509,
          "volume": 645258.9,
          "close_time": 1768499999999,
          "quote_volume": 98167.02119,
          "trades": 676,
          "taker_buy_base": 285482.0,
          "taker_buy_quote": 43499.05553
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.1509,
          "high": 0.1517,
          "low": 0.1497,
          "close": 0.1504,
          "volume": 427060.6,
          "close_time": 1768503599999,
          "quote_volume": 64290.01553,
          "trades": 606,
          "taker_buy_base": 180153.4,
          "taker_buy_quote": 27146.27514
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.1506,
          "high": 0.1518,
          "low": 0.1493,
          "close": 0.1518,
          "volume": 456713.0,
          "close_time": 1768507199999,
          "quote_volume": 68725.76551,
          "trades": 593,
          "taker_buy_base": 205537.9,
          "taker_buy_quote": 30977.50764
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.1518,
          "high": 0.1522,
          "low": 0.1484,
          "close": 0.1485,
          "volume": 531116.7,
          "close_time": 1768510799999,
          "quote_volume": 79529.24539,
          "trades": 636,
          "taker_buy_base": 253913.6,
          "taker_buy_quote": 38021.18965
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.1487,
          "high": 0.1497,
          "low": 0.1486,
          "close": 0.1497,
          "volume": 312970.1,
          "close_time": 1768514399999,
          "quote_volume": 46688.96666,
          "trades": 330,
          "taker_buy_base": 156048.4,
          "taker_buy_quote": 23299.81728
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.1496,
          "high": 0.1505,
          "low": 0.1492,
          "close": 0.1501,
          "volume": 191654.4,
          "close_time": 1768517999999,
          "quote_volume": 28738.66833,
          "trades": 187,
          "taker_buy_base": 107679.1,
          "taker_buy_quote": 16147.32684
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.1501,
          "high": 0.1506,
          "low": 0.1487,
          "close": 0.1492,
          "volume": 327367.5,
          "close_time": 1768521599999,
          "quote_volume": 49003.10413,
          "trades": 259,
          "taker_buy_base": 153495.4,
          "taker_buy_quote": 22983.18515
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.1493,
          "high": 0.1502,
          "low": 0.149,
          "close": 0.1497,
          "volume": 255140.8,
          "close_time": 1768525199999,
          "quote_volume": 38167.61997,
          "trades": 217,
          "taker_buy_base": 112527.5,
          "taker_buy_quote": 16844.31005
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.1497,
          "high": 0.1505,
          "low": 0.1494,
          "close": 0.1495,
          "volume": 136953.5,
          "close_time": 1768528799999,
          "quote_volume": 20498.74444,
          "trades": 242,
          "taker_buy_base": 64201.2,
          "taker_buy_quote": 9613.44484
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.1495,
          "high": 0.1495,
          "low": 0.1476,
          "close": 0.1489,
          "volume": 649578.8,
          "close_time": 1768532399999,
          "quote_volume": 96194.48355,
          "trades": 649,
          "taker_buy_base": 187317.2,
          "taker_buy_quote": 27733.07737
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.149,
          "high": 0.1493,
          "low": 0.1478,
          "close": 0.1481,
          "volume": 174149.4,
          "close_time": 1768535999999,
          "quote_volume": 25864.39335,
          "trades": 232,
          "taker_buy_base": 69836.1,
          "taker_buy_quote": 10376.39362
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.148,
          "high": 0.1481,
          "low": 0.1467,
          "close": 0.1471,
          "volume": 556550.2,
          "close_time": 1768539599999,
          "quote_volume": 82118.43706,
          "trades": 536,
          "taker_buy_base": 176834.5,
          "taker_buy_quote": 26112.57465
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.1471,
          "high": 0.1484,
          "low": 0.1468,
          "close": 0.1475,
          "volume": 183848.6,
          "close_time": 1768543199999,
          "quote_volume": 27155.68692,
          "trades": 292,
          "taker_buy_base": 113050.1,
          "taker_buy_quote": 16701.73431
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.1475,
          "high": 0.1487,
          "low": 0.1472,
          "close": 0.1487,
          "volume": 245506.8,
          "close_time": 1768546799999,
          "quote_volume": 36306.9224,
          "trades": 273,
          "taker_buy_base": 124060.8,
          "taker_buy_quote": 18355.02234
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.1484,
          "high": 0.1488,
          "low": 0.1476,
          "close": 0.1484,
          "volume": 139220.3,
          "close_time": 1768550399999,
          "quote_volume": 20635.07997,
          "trades": 169,
          "taker_buy_base": 78338.4,
          "taker_buy_quote": 11605.31844
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.1485,
          "high": 0.1485,
          "low": 0.1474,
          "close": 0.1474,
          "volume": 197422.0,
          "close_time": 1768553999999,
          "quote_volume": 29211.29079,
          "trades": 212,
          "taker_buy_base": 87857.6,
          "taker_buy_quote": 13004.30567
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.1475,
          "high": 0.1479,
          "low": 0.1472,
          "close": 0.1479,
          "volume": 143639.6,
          "close_time": 1768557599999,
          "quote_volume": 21186.83622,
          "trades": 173,
          "taker_buy_base": 57224.3,
          "taker_buy_quote": 8442.26977
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.1478,
          "high": 0.1478,
          "low": 0.1447,
          "close": 0.1451,
          "volume": 1429327.8,
          "close_time": 1768561199999,
          "quote_volume": 208687.89669,
          "trades": 907,
          "taker_buy_base": 615353.9,
          "taker_buy_quote": 89806.50629
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.1451,
          "high": 0.1452,
          "low": 0.1443,
          "close": 0.1445,
          "volume": 659907.0,
          "close_time": 1768564799999,
          "quote_volume": 95520.26352,
          "trades": 417,
          "taker_buy_base": 470920.9,
          "taker_buy_quote": 68181.74089
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.1444,
          "high": 0.1445,
          "low": 0.1431,
          "close": 0.1434,
          "volume": 395706.3,
          "close_time": 1768568399999,
          "quote_volume": 56855.4408,
          "trades": 547,
          "taker_buy_base": 119582.6,
          "taker_buy_quote": 17184.82355
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.1434,
          "high": 0.1437,
          "low": 0.1419,
          "close": 0.1427,
          "volume": 353378.8,
          "close_time": 1768571999999,
          "quote_volume": 50463.45511,
          "trades": 359,
          "taker_buy_base": 148932.5,
          "taker_buy_quote": 21275.9503
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.1426,
          "high": 0.1436,
          "low": 0.1424,
          "close": 0.1428,
          "volume": 368853.7,
          "close_time": 1768575599999,
          "quote_volume": 52716.18784,
          "trades": 331,
          "taker_buy_base": 169868.8,
          "taker_buy_quote": 24289.55173
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.1426,
          "high": 0.1436,
          "low": 0.1387,
          "close": 0.139,
          "volume": 1011264.7,
          "close_time": 1768579199999,
          "quote_volume": 141872.01365,
          "trades": 905,
          "taker_buy_base": 348123.3,
          "taker_buy_quote": 48971.16914
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.139,
          "high": 0.1413,
          "low": 0.1384,
          "close": 0.1408,
          "volume": 921996.6,
          "close_time": 1768582799999,
          "quote_volume": 128956.26391,
          "trades": 635,
          "taker_buy_base": 506825.8,
          "taker_buy_quote": 70868.31106
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.1409,
          "high": 0.141,
          "low": 0.1393,
          "close": 0.1405,
          "volume": 690336.6,
          "close_time": 1768586399999,
          "quote_volume": 96654.82072,
          "trades": 514,
          "taker_buy_base": 308819.3,
          "taker_buy_quote": 43266.44721
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.1407,
          "high": 0.1414,
          "low": 0.1401,
          "close": 0.1406,
          "volume": 317080.1,
          "close_time": 1768589999999,
          "quote_volume": 44649.78379,
          "trades": 294,
          "taker_buy_base": 147161.4,
          "taker_buy_quote": 20743.81692
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.1405,
          "high": 0.1415,
          "low": 0.1399,
          "close": 0.1412,
          "volume": 273519.5,
          "close_time": 1768593599999,
          "quote_volume": 38390.9379,
          "trades": 259,
          "taker_buy_base": 196697.6,
          "taker_buy_quote": 27606.69396
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.1412,
          "high": 0.1436,
          "low": 0.1409,
          "close": 0.1436,
          "volume": 457508.2,
          "close_time": 1768597199999,
          "quote_volume": 65118.76732,
          "trades": 465,
          "taker_buy_base": 240553.1,
          "taker_buy_quote": 34271.44612
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.1436,
          "high": 0.1464,
          "low": 0.1435,
          "close": 0.1463,
          "volume": 901096.7,
          "close_time": 1768600799999,
          "quote_volume": 130796.08008,
          "trades": 869,
          "taker_buy_base": 530335.9,
          "taker_buy_quote": 77029.68364
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.1462,
          "high": 0.1462,
          "low": 0.1445,
          "close": 0.1452,
          "volume": 557514.6,
          "close_time": 1768604399999,
          "quote_volume": 80828.56292,
          "trades": 429,
          "taker_buy_base": 148460.2,
          "taker_buy_quote": 21565.15675
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.1453,
          "high": 0.1455,
          "low": 0.1443,
          "close": 0.1445,
          "volume": 467304.9,
          "close_time": 1768607999999,
          "quote_volume": 67594.8244,
          "trades": 350,
          "taker_buy_base": 283506.9,
          "taker_buy_quote": 41029.96662
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.1446,
          "high": 0.1459,
          "low": 0.144,
          "close": 0.1456,
          "volume": 291471.4,
          "close_time": 1768611599999,
          "quote_volume": 42293.96939,
          "trades": 309,
          "taker_buy_base": 85019.6,
          "taker_buy_quote": 12342.33772
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.1457,
          "high": 0.1466,
          "low": 0.1452,
          "close": 0.1456,
          "volume": 222629.6,
          "close_time": 1768615199999,
          "quote_volume": 32464.50319,
          "trades": 259,
          "taker_buy_base": 99476.2,
          "taker_buy_quote": 14502.8592
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.1455,
          "high": 0.1462,
          "low": 0.1446,
          "close": 0.145,
          "volume": 267870.2,
          "close_time": 1768618799999,
          "quote_volume": 38993.90665,
          "trades": 238,
          "taker_buy_base": 105854.6,
          "taker_buy_quote": 15415.68652
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.1448,
          "high": 0.1454,
          "low": 0.1444,
          "close": 0.1449,
          "volume": 94393.2,
          "close_time": 1768622399999,
          "quote_volume": 13678.22325,
          "trades": 173,
          "taker_buy_base": 36171.9,
          "taker_buy_quote": 5241.78225
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.1447,
          "high": 0.1456,
          "low": 0.1446,
          "close": 0.145,
          "volume": 73172.5,
          "close_time": 1768625999999,
          "quote_volume": 10605.85923,
          "trades": 128,
          "taker_buy_base": 54223.0,
          "taker_buy_quote": 7861.21187
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.145,
          "high": 0.1455,
          "low": 0.1448,
          "close": 0.1449,
          "volume": 93837.0,
          "close_time": 1768629599999,
          "quote_volume": 13615.47369,
          "trades": 109,
          "taker_buy_base": 27332.4,
          "taker_buy_quote": 3966.55822
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.1448,
          "high": 0.146,
          "low": 0.1447,
          "close": 0.1456,
          "volume": 156347.2,
          "close_time": 1768633199999,
          "quote_volume": 22716.73202,
          "trades": 147,
          "taker_buy_base": 68869.7,
          "taker_buy_quote": 10012.83418
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.1455,
          "high": 0.1467,
          "low": 0.1449,
          "close": 0.1462,
          "volume": 137007.4,
          "close_time": 1768636799999,
          "quote_volume": 20012.7506,
          "trades": 177,
          "taker_buy_base": 75757.0,
          "taker_buy_quote": 11064.61782
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.1461,
          "high": 0.1465,
          "low": 0.1451,
          "close": 0.1465,
          "volume": 267643.1,
          "close_time": 1768640399999,
          "quote_volume": 39051.56765,
          "trades": 271,
          "taker_buy_base": 185969.4,
          "taker_buy_quote": 27133.51787
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.1466,
          "high": 0.1474,
          "low": 0.146,
          "close": 0.1465,
          "volume": 303991.5,
          "close_time": 1768643999999,
          "quote_volume": 44602.22199,
          "trades": 291,
          "taker_buy_base": 150430.2,
          "taker_buy_quote": 22061.81843
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.1464,
          "high": 0.1488,
          "low": 0.1464,
          "close": 0.1484,
          "volume": 703975.3,
          "close_time": 1768647599999,
          "quote_volume": 104325.06777,
          "trades": 489,
          "taker_buy_base": 328561.8,
          "taker_buy_quote": 48704.33323
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.1483,
          "high": 0.1494,
          "low": 0.1469,
          "close": 0.147,
          "volume": 431207.0,
          "close_time": 1768651199999,
          "quote_volume": 63881.84915,
          "trades": 410,
          "taker_buy_base": 232591.9,
          "taker_buy_quote": 34433.53026
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.147,
          "high": 0.1487,
          "low": 0.1457,
          "close": 0.1463,
          "volume": 420705.5,
          "close_time": 1768654799999,
          "quote_volume": 61847.58747,
          "trades": 513,
          "taker_buy_base": 129288.4,
          "taker_buy_quote": 19026.74548
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.1464,
          "high": 0.147,
          "low": 0.146,
          "close": 0.1461,
          "volume": 241549.2,
          "close_time": 1768658399999,
          "quote_volume": 35383.27689,
          "trades": 212,
          "taker_buy_base": 129000.1,
          "taker_buy_quote": 18888.45967
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.1462,
          "high": 0.1483,
          "low": 0.1458,
          "close": 0.1481,
          "volume": 331283.6,
          "close_time": 1768661999999,
          "quote_volume": 48870.09744,
          "trades": 366,
          "taker_buy_base": 224723.3,
          "taker_buy_quote": 33164.69244
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.1479,
          "high": 0.1483,
          "low": 0.1469,
          "close": 0.1476,
          "volume": 203811.5,
          "close_time": 1768665599999,
          "quote_volume": 30087.2362,
          "trades": 316,
          "taker_buy_base": 110118.3,
          "taker_buy_quote": 16265.11938
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.1476,
          "high": 0.1479,
          "low": 0.146,
          "close": 0.1472,
          "volume": 266772.9,
          "close_time": 1768669199999,
          "quote_volume": 39226.06153,
          "trades": 293,
          "taker_buy_base": 115579.4,
          "taker_buy_quote": 16986.53676
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.1471,
          "high": 0.1474,
          "low": 0.1462,
          "close": 0.1466,
          "volume": 192795.3,
          "close_time": 1768672799999,
          "quote_volume": 28280.03388,
          "trades": 216,
          "taker_buy_base": 76041.9,
          "taker_buy_quote": 11164.54798
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.1467,
          "high": 0.1472,
          "low": 0.1463,
          "close": 0.1469,
          "volume": 163494.4,
          "close_time": 1768676399999,
          "quote_volume": 24000.20715,
          "trades": 133,
          "taker_buy_base": 71011.4,
          "taker_buy_quote": 10415.09724
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.1469,
          "high": 0.147,
          "low": 0.1457,
          "close": 0.1463,
          "volume": 244296.9,
          "close_time": 1768679999999,
          "quote_volume": 35724.01614,
          "trades": 249,
          "taker_buy_base": 91435.5,
          "taker_buy_quote": 13381.84155
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.1462,
          "high": 0.1467,
          "low": 0.1458,
          "close": 0.1459,
          "volume": 228859.9,
          "close_time": 1768683599999,
          "quote_volume": 33454.48399,
          "trades": 277,
          "taker_buy_base": 65605.7,
          "taker_buy_quote": 9599.05206
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.1458,
          "high": 0.1462,
          "low": 0.1454,
          "close": 0.1456,
          "volume": 264745.0,
          "close_time": 1768687199999,
          "quote_volume": 38568.46611,
          "trades": 279,
          "taker_buy_base": 118547.4,
          "taker_buy_quote": 17276.36851
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.1456,
          "high": 0.1458,
          "low": 0.144,
          "close": 0.1445,
          "volume": 315849.0,
          "close_time": 1768690799999,
          "quote_volume": 45711.82515,
          "trades": 310,
          "taker_buy_base": 102384.8,
          "taker_buy_quote": 14834.28892
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.1445,
          "high": 0.1453,
          "low": 0.1445,
          "close": 0.1452,
          "volume": 153763.0,
          "close_time": 1768694399999,
          "quote_volume": 22271.17824,
          "trades": 218,
          "taker_buy_base": 102330.2,
          "taker_buy_quote": 14823.00317
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.1451,
          "high": 0.1468,
          "low": 0.1449,
          "close": 0.1452,
          "volume": 512586.1,
          "close_time": 1768697999999,
          "quote_volume": 74865.39553,
          "trades": 462,
          "taker_buy_base": 353814.7,
          "taker_buy_quote": 51675.69021
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.1451,
          "high": 0.1454,
          "low": 0.1436,
          "close": 0.1441,
          "volume": 355978.1,
          "close_time": 1768701599999,
          "quote_volume": 51316.18592,
          "trades": 361,
          "taker_buy_base": 163987.3,
          "taker_buy_quote": 23667.62283
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.1442,
          "high": 0.1446,
          "low": 0.1436,
          "close": 0.144,
          "volume": 334679.5,
          "close_time": 1768705199999,
          "quote_volume": 48148.36473,
          "trades": 435,
          "taker_buy_base": 53389.9,
          "taker_buy_quote": 7682.47602
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.1439,
          "high": 0.1443,
          "low": 0.1434,
          "close": 0.1434,
          "volume": 156470.1,
          "close_time": 1768708799999,
          "quote_volume": 22495.72271,
          "trades": 164,
          "taker_buy_base": 74176.2,
          "taker_buy_quote": 10672.31023
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.1434,
          "high": 0.1437,
          "low": 0.1428,
          "close": 0.1436,
          "volume": 157578.9,
          "close_time": 1768712399999,
          "quote_volume": 22584.86574,
          "trades": 207,
          "taker_buy_base": 79224.4,
          "taker_buy_quote": 11357.58162
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.1435,
          "high": 0.1436,
          "low": 0.1429,
          "close": 0.1431,
          "volume": 210045.7,
          "close_time": 1768715999999,
          "quote_volume": 30088.90027,
          "trades": 147,
          "taker_buy_base": 155374.4,
          "taker_buy_quote": 22263.42862
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.1432,
          "high": 0.1435,
          "low": 0.1429,
          "close": 0.143,
          "volume": 27845.7,
          "close_time": 1768719599999,
          "quote_volume": 3981.93722,
          "trades": 60,
          "taker_buy_base": 9360.0,
          "taker_buy_quote": 1339.7054
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.1429,
          "high": 0.1434,
          "low": 0.1422,
          "close": 0.1427,
          "volume": 283425.2,
          "close_time": 1768723199999,
          "quote_volume": 40503.53976,
          "trades": 285,
          "taker_buy_base": 95427.6,
          "taker_buy_quote": 13624.46367
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.1426,
          "high": 0.1429,
          "low": 0.1417,
          "close": 0.1421,
          "volume": 263164.8,
          "close_time": 1768726799999,
          "quote_volume": 37400.01681,
          "trades": 214,
          "taker_buy_base": 52812.7,
          "taker_buy_quote": 7520.60318
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.1421,
          "high": 0.1425,
          "low": 0.1419,
          "close": 0.1423,
          "volume": 229922.8,
          "close_time": 1768730399999,
          "quote_volume": 32686.91913,
          "trades": 206,
          "taker_buy_base": 111832.9,
          "taker_buy_quote": 15904.74413
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.1422,
          "high": 0.1425,
          "low": 0.1417,
          "close": 0.142,
          "volume": 95939.7,
          "close_time": 1768733999999,
          "quote_volume": 13629.05367,
          "trades": 137,
          "taker_buy_base": 45336.8,
          "taker_buy_quote": 6436.75844
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.1417,
          "high": 0.1421,
          "low": 0.1414,
          "close": 0.1419,
          "volume": 98309.0,
          "close_time": 1768737599999,
          "quote_volume": 13942.60377,
          "trades": 131,
          "taker_buy_base": 51697.7,
          "taker_buy_quote": 7331.50855
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.1419,
          "high": 0.1431,
          "low": 0.1418,
          "close": 0.142,
          "volume": 195535.4,
          "close_time": 1768741199999,
          "quote_volume": 27832.55715,
          "trades": 208,
          "taker_buy_base": 113302.0,
          "taker_buy_quote": 16129.40737
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.142,
          "high": 0.1431,
          "low": 0.1417,
          "close": 0.143,
          "volume": 300448.3,
          "close_time": 1768744799999,
          "quote_volume": 42819.60822,
          "trades": 307,
          "taker_buy_base": 114154.1,
          "taker_buy_quote": 16275.17863
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.1431,
          "high": 0.144,
          "low": 0.1427,
          "close": 0.1427,
          "volume": 372909.7,
          "close_time": 1768748399999,
          "quote_volume": 53394.55636,
          "trades": 349,
          "taker_buy_base": 130338.3,
          "taker_buy_quote": 18678.71496
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.1426,
          "high": 0.1444,
          "low": 0.1425,
          "close": 0.1444,
          "volume": 288491.8,
          "close_time": 1768751999999,
          "quote_volume": 41463.9454,
          "trades": 338,
          "taker_buy_base": 164738.3,
          "taker_buy_quote": 23663.13742
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.1443,
          "high": 0.1452,
          "low": 0.1437,
          "close": 0.1437,
          "volume": 285254.6,
          "close_time": 1768755599999,
          "quote_volume": 41227.48381,
          "trades": 314,
          "taker_buy_base": 142961.1,
          "taker_buy_quote": 20673.25412
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.1438,
          "high": 0.1447,
          "low": 0.1433,
          "close": 0.1438,
          "volume": 320161.3,
          "close_time": 1768759199999,
          "quote_volume": 46078.9358,
          "trades": 317,
          "taker_buy_base": 186491.1,
          "taker_buy_quote": 26881.53882
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.1438,
          "high": 0.1447,
          "low": 0.1434,
          "close": 0.1442,
          "volume": 309078.0,
          "close_time": 1768762799999,
          "quote_volume": 44585.60061,
          "trades": 298,
          "taker_buy_base": 83940.9,
          "taker_buy_quote": 12099.76361
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.1442,
          "high": 0.1444,
          "low": 0.1427,
          "close": 0.143,
          "volume": 187774.1,
          "close_time": 1768766399999,
          "quote_volume": 26950.84065,
          "trades": 288,
          "taker_buy_base": 75870.9,
          "taker_buy_quote": 10903.24276
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.1429,
          "high": 0.1443,
          "low": 0.1425,
          "close": 0.1436,
          "volume": 158574.6,
          "close_time": 1768769999999,
          "quote_volume": 22716.57077,
          "trades": 324,
          "taker_buy_base": 84880.1,
          "taker_buy_quote": 12161.70058
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.1435,
          "high": 0.1437,
          "low": 0.143,
          "close": 0.1432,
          "volume": 189149.8,
          "close_time": 1768773599999,
          "quote_volume": 27105.05824,
          "trades": 204,
          "taker_buy_base": 91016.5,
          "taker_buy_quote": 13051.4127
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.1433,
          "high": 0.1438,
          "low": 0.1429,
          "close": 0.1438,
          "volume": 81056.6,
          "close_time": 1768777199999,
          "quote_volume": 11618.78648,
          "trades": 135,
          "taker_buy_base": 37720.8,
          "taker_buy_quote": 5407.8816
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.1437,
          "high": 0.1437,
          "low": 0.1376,
          "close": 0.1379,
          "volume": 1392497.1,
          "close_time": 1768780799999,
          "quote_volume": 194673.24015,
          "trades": 1394,
          "taker_buy_base": 540711.3,
          "taker_buy_quote": 75552.40313
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.1379,
          "high": 0.1379,
          "low": 0.126,
          "close": 0.134,
          "volume": 7241335.4,
          "close_time": 1768784399999,
          "quote_volume": 962424.62422,
          "trades": 4808,
          "taker_buy_base": 3453521.2,
          "taker_buy_quote": 458593.10266
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.134,
          "high": 0.1353,
          "low": 0.1334,
          "close": 0.1349,
          "volume": 911629.7,
          "close_time": 1768787999999,
          "quote_volume": 122302.4654,
          "trades": 818,
          "taker_buy_base": 370352.0,
          "taker_buy_quote": 49702.01149
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.1347,
          "high": 0.1359,
          "low": 0.1346,
          "close": 0.1352,
          "volume": 337699.7,
          "close_time": 1768791599999,
          "quote_volume": 45712.25796,
          "trades": 336,
          "taker_buy_base": 193208.5,
          "taker_buy_quote": 26158.27927
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.1351,
          "high": 0.1405,
          "low": 0.135,
          "close": 0.1392,
          "volume": 917276.9,
          "close_time": 1768795199999,
          "quote_volume": 127044.75996,
          "trades": 915,
          "taker_buy_base": 507584.3,
          "taker_buy_quote": 70327.70989
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.1391,
          "high": 0.1404,
          "low": 0.1378,
          "close": 0.1391,
          "volume": 1321088.2,
          "close_time": 1768798799999,
          "quote_volume": 183468.52704,
          "trades": 678,
          "taker_buy_base": 658632.7,
          "taker_buy_quote": 91463.93687
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.1391,
          "high": 0.1401,
          "low": 0.1382,
          "close": 0.1385,
          "volume": 848311.6,
          "close_time": 1768802399999,
          "quote_volume": 117938.41278,
          "trades": 456,
          "taker_buy_base": 388936.6,
          "taker_buy_quote": 54064.45445
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.1385,
          "high": 0.1385,
          "low": 0.137,
          "close": 0.1371,
          "volume": 416159.1,
          "close_time": 1768805999999,
          "quote_volume": 57373.22146,
          "trades": 352,
          "taker_buy_base": 182646.8,
          "taker_buy_quote": 25176.53621
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.1371,
          "high": 0.1373,
          "low": 0.1363,
          "close": 0.1364,
          "volume": 213824.0,
          "close_time": 1768809599999,
          "quote_volume": 29257.05771,
          "trades": 213,
          "taker_buy_base": 125520.2,
          "taker_buy_quote": 17168.23588
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.1364,
          "high": 0.1396,
          "low": 0.1357,
          "close": 0.1388,
          "volume": 1016131.5,
          "close_time": 1768813199999,
          "quote_volume": 139968.47726,
          "trades": 683,
          "taker_buy_base": 548703.4,
          "taker_buy_quote": 75732.84175
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.1388,
          "high": 0.1391,
          "low": 0.1363,
          "close": 0.1365,
          "volume": 469551.1,
          "close_time": 1768816799999,
          "quote_volume": 64557.49407,
          "trades": 404,
          "taker_buy_base": 155440.6,
          "taker_buy_quote": 21411.93891
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.1364,
          "high": 0.1364,
          "low": 0.1349,
          "close": 0.1357,
          "volume": 433270.3,
          "close_time": 1768820399999,
          "quote_volume": 58786.3175,
          "trades": 327,
          "taker_buy_base": 232237.4,
          "taker_buy_quote": 31499.37485
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.1357,
          "high": 0.1365,
          "low": 0.1353,
          "close": 0.1355,
          "volume": 269057.2,
          "close_time": 1768823999999,
          "quote_volume": 36536.32863,
          "trades": 245,
          "taker_buy_base": 170056.0,
          "taker_buy_quote": 23110.79402
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.1355,
          "high": 0.1356,
          "low": 0.1342,
          "close": 0.1345,
          "volume": 450471.7,
          "close_time": 1768827599999,
          "quote_volume": 60700.02094,
          "trades": 325,
          "taker_buy_base": 146712.6,
          "taker_buy_quote": 19776.89117
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.1346,
          "high": 0.1348,
          "low": 0.134,
          "close": 0.1341,
          "volume": 497673.2,
          "close_time": 1768831199999,
          "quote_volume": 66843.79085,
          "trades": 362,
          "taker_buy_base": 261364.8,
          "taker_buy_quote": 35116.02393
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.1343,
          "high": 0.1356,
          "low": 0.1341,
          "close": 0.1352,
          "volume": 487575.3,
          "close_time": 1768834799999,
          "quote_volume": 65772.67246,
          "trades": 291,
          "taker_buy_base": 284407.7,
          "taker_buy_quote": 38392.39121
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.1351,
          "high": 0.1362,
          "low": 0.1347,
          "close": 0.1356,
          "volume": 512487.3,
          "close_time": 1768838399999,
          "quote_volume": 69334.72049,
          "trades": 344,
          "taker_buy_base": 268693.1,
          "taker_buy_quote": 36364.45055
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.1355,
          "high": 0.1369,
          "low": 0.1354,
          "close": 0.1367,
          "volume": 322559.7,
          "close_time": 1768841999999,
          "quote_volume": 43920.95361,
          "trades": 307,
          "taker_buy_base": 178511.4,
          "taker_buy_quote": 24299.63902
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.1366,
          "high": 0.1368,
          "low": 0.1358,
          "close": 0.1363,
          "volume": 671284.6,
          "close_time": 1768845599999,
          "quote_volume": 91535.81252,
          "trades": 358,
          "taker_buy_base": 190700.0,
          "taker_buy_quote": 26019.95429
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.1364,
          "high": 0.1365,
          "low": 0.1354,
          "close": 0.1359,
          "volume": 627027.0,
          "close_time": 1768849199999,
          "quote_volume": 85337.14694,
          "trades": 362,
          "taker_buy_base": 278911.2,
          "taker_buy_quote": 37959.23574
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.136,
          "high": 0.1374,
          "low": 0.136,
          "close": 0.1369,
          "volume": 187330.4,
          "close_time": 1768852799999,
          "quote_volume": 25618.12325,
          "trades": 247,
          "taker_buy_base": 86256.6,
          "taker_buy_quote": 11791.26776
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.137,
          "high": 0.1375,
          "low": 0.1365,
          "close": 0.1365,
          "volume": 310767.8,
          "close_time": 1768856399999,
          "quote_volume": 42578.23318,
          "trades": 239,
          "taker_buy_base": 170461.3,
          "taker_buy_quote": 23357.65793
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.1367,
          "high": 0.1369,
          "low": 0.1355,
          "close": 0.1357,
          "volume": 136633.6,
          "close_time": 1768859999999,
          "quote_volume": 18566.46529,
          "trades": 134,
          "taker_buy_base": 26500.1,
          "taker_buy_quote": 3608.71696
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.1357,
          "high": 0.136,
          "low": 0.1349,
          "close": 0.1349,
          "volume": 320374.2,
          "close_time": 1768863599999,
          "quote_volume": 43393.0334,
          "trades": 250,
          "taker_buy_base": 155672.5,
          "taker_buy_quote": 21091.94865
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.135,
          "high": 0.1371,
          "low": 0.1347,
          "close": 0.1362,
          "volume": 615104.0,
          "close_time": 1768867199999,
          "quote_volume": 83770.41485,
          "trades": 386,
          "taker_buy_base": 343640.7,
          "taker_buy_quote": 46844.22651
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.1361,
          "high": 0.1366,
          "low": 0.1356,
          "close": 0.1357,
          "volume": 178760.6,
          "close_time": 1768870799999,
          "quote_volume": 24358.04653,
          "trades": 161,
          "taker_buy_base": 75999.7,
          "taker_buy_quote": 10355.81289
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.1358,
          "high": 0.1368,
          "low": 0.1351,
          "close": 0.1365,
          "volume": 184809.1,
          "close_time": 1768874399999,
          "quote_volume": 25156.4274,
          "trades": 201,
          "taker_buy_base": 81064.5,
          "taker_buy_quote": 11042.38182
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.1364,
          "high": 0.1372,
          "low": 0.1357,
          "close": 0.137,
          "volume": 244054.2,
          "close_time": 1768877999999,
          "quote_volume": 33333.78578,
          "trades": 191,
          "taker_buy_base": 131384.3,
          "taker_buy_quote": 17957.74217
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.137,
          "high": 0.1371,
          "low": 0.1356,
          "close": 0.1358,
          "volume": 208370.9,
          "close_time": 1768881599999,
          "quote_volume": 28418.99286,
          "trades": 162,
          "taker_buy_base": 149175.1,
          "taker_buy_quote": 20343.80566
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.1357,
          "high": 0.1359,
          "low": 0.1352,
          "close": 0.1355,
          "volume": 247402.0,
          "close_time": 1768885199999,
          "quote_volume": 33537.7327,
          "trades": 158,
          "taker_buy_base": 130912.1,
          "taker_buy_quote": 17745.3028
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.1354,
          "high": 0.136,
          "low": 0.1346,
          "close": 0.1351,
          "volume": 304313.9,
          "close_time": 1768888799999,
          "quote_volume": 41149.22832,
          "trades": 238,
          "taker_buy_base": 153714.0,
          "taker_buy_quote": 20802.96798
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.1351,
          "high": 0.1352,
          "low": 0.1332,
          "close": 0.1333,
          "volume": 661193.6,
          "close_time": 1768892399999,
          "quote_volume": 88433.15376,
          "trades": 418,
          "taker_buy_base": 219405.9,
          "taker_buy_quote": 29353.4076
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.1334,
          "high": 0.1344,
          "low": 0.1328,
          "close": 0.1329,
          "volume": 155140.4,
          "close_time": 1768895999999,
          "quote_volume": 20715.20684,
          "trades": 184,
          "taker_buy_base": 91544.9,
          "taker_buy_quote": 12225.9194
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.1329,
          "high": 0.1331,
          "low": 0.1312,
          "close": 0.1316,
          "volume": 386086.4,
          "close_time": 1768899599999,
          "quote_volume": 50859.23829,
          "trades": 342,
          "taker_buy_base": 137329.6,
          "taker_buy_quote": 18107.64155
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.1316,
          "high": 0.1325,
          "low": 0.1314,
          "close": 0.1324,
          "volume": 383617.0,
          "close_time": 1768903199999,
          "quote_volume": 50495.15413,
          "trades": 239,
          "taker_buy_base": 146929.2,
          "taker_buy_quote": 19360.49488
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.1324,
          "high": 0.1338,
          "low": 0.1323,
          "close": 0.1328,
          "volume": 259888.7,
          "close_time": 1768906799999,
          "quote_volume": 34582.21326,
          "trades": 265,
          "taker_buy_base": 152591.0,
          "taker_buy_quote": 20296.59312
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.1327,
          "high": 0.133,
          "low": 0.1316,
          "close": 0.1316,
          "volume": 182453.3,
          "close_time": 1768910399999,
          "quote_volume": 24154.448,
          "trades": 162,
          "taker_buy_base": 104371.6,
          "taker_buy_quote": 13814.6629
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.1317,
          "high": 0.1324,
          "low": 0.1316,
          "close": 0.132,
          "volume": 312029.2,
          "close_time": 1768913999999,
          "quote_volume": 41175.71692,
          "trades": 212,
          "taker_buy_base": 206829.5,
          "taker_buy_quote": 27299.84171
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.1321,
          "high": 0.1321,
          "low": 0.131,
          "close": 0.1312,
          "volume": 243846.3,
          "close_time": 1768917599999,
          "quote_volume": 32067.53798,
          "trades": 201,
          "taker_buy_base": 96774.6,
          "taker_buy_quote": 12730.813
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.1312,
          "high": 0.1334,
          "low": 0.1311,
          "close": 0.1323,
          "volume": 540036.4,
          "close_time": 1768921199999,
          "quote_volume": 71552.34153,
          "trades": 403,
          "taker_buy_base": 304501.2,
          "taker_buy_quote": 40316.01113
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.1323,
          "high": 0.1325,
          "low": 0.1306,
          "close": 0.1314,
          "volume": 564437.1,
          "close_time": 1768924799999,
          "quote_volume": 74206.56104,
          "trades": 422,
          "taker_buy_base": 205851.1,
          "taker_buy_quote": 27073.33587
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.1315,
          "high": 0.1322,
          "low": 0.13,
          "close": 0.1305,
          "volume": 365681.4,
          "close_time": 1768928399999,
          "quote_volume": 47905.43281,
          "trades": 349,
          "taker_buy_base": 176118.7,
          "taker_buy_quote": 23075.90463
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.1304,
          "high": 0.1315,
          "low": 0.1291,
          "close": 0.1297,
          "volume": 380197.8,
          "close_time": 1768931999999,
          "quote_volume": 49404.6228,
          "trades": 308,
          "taker_buy_base": 196861.2,
          "taker_buy_quote": 25610.20009
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.1299,
          "high": 0.1304,
          "low": 0.1291,
          "close": 0.1295,
          "volume": 317832.7,
          "close_time": 1768935599999,
          "quote_volume": 41253.04388,
          "trades": 269,
          "taker_buy_base": 163710.5,
          "taker_buy_quote": 21251.45069
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.1296,
          "high": 0.1303,
          "low": 0.1294,
          "close": 0.1297,
          "volume": 115286.3,
          "close_time": 1768939199999,
          "quote_volume": 14965.67043,
          "trades": 165,
          "taker_buy_base": 61346.0,
          "taker_buy_quote": 7966.83587
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.1295,
          "high": 0.1311,
          "low": 0.1292,
          "close": 0.1309,
          "volume": 227028.1,
          "close_time": 1768942799999,
          "quote_volume": 29643.27207,
          "trades": 179,
          "taker_buy_base": 122143.0,
          "taker_buy_quote": 15948.80307
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.131,
          "high": 0.1311,
          "low": 0.1301,
          "close": 0.1305,
          "volume": 107402.0,
          "close_time": 1768946399999,
          "quote_volume": 14013.49427,
          "trades": 151,
          "taker_buy_base": 57919.7,
          "taker_buy_quote": 7556.87023
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.1305,
          "high": 0.1313,
          "low": 0.1291,
          "close": 0.1305,
          "volume": 397029.5,
          "close_time": 1768949999999,
          "quote_volume": 51773.86797,
          "trades": 351,
          "taker_buy_base": 164902.1,
          "taker_buy_quote": 21509.06691
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.1305,
          "high": 0.1311,
          "low": 0.13,
          "close": 0.131,
          "volume": 313312.6,
          "close_time": 1768953599999,
          "quote_volume": 40935.04565,
          "trades": 230,
          "taker_buy_base": 173865.7,
          "taker_buy_quote": 22721.80968
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.1308,
          "high": 0.1334,
          "low": 0.1307,
          "close": 0.1334,
          "volume": 1023834.4,
          "close_time": 1768957199999,
          "quote_volume": 135132.17888,
          "trades": 851,
          "taker_buy_base": 371909.3,
          "taker_buy_quote": 49098.79144
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.1332,
          "high": 0.1343,
          "low": 0.1331,
          "close": 0.1337,
          "volume": 538885.5,
          "close_time": 1768960799999,
          "quote_volume": 72042.63503,
          "trades": 487,
          "taker_buy_base": 330588.6,
          "taker_buy_quote": 44202.3913
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.1337,
          "high": 0.1354,
          "low": 0.1337,
          "close": 0.1348,
          "volume": 325832.2,
          "close_time": 1768964399999,
          "quote_volume": 43849.11953,
          "trades": 343,
          "taker_buy_base": 199720.3,
          "taker_buy_quote": 26881.64389
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.1348,
          "high": 0.1351,
          "low": 0.1341,
          "close": 0.1342,
          "volume": 288319.0,
          "close_time": 1768967999999,
          "quote_volume": 38785.70336,
          "trades": 214,
          "taker_buy_base": 99244.1,
          "taker_buy_quote": 13361.56408
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.1342,
          "high": 0.1353,
          "low": 0.1341,
          "close": 0.1344,
          "volume": 356271.1,
          "close_time": 1768971599999,
          "quote_volume": 48022.31036,
          "trades": 170,
          "taker_buy_base": 84150.5,
          "taker_buy_quote": 11337.06086
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.1344,
          "high": 0.1347,
          "low": 0.1334,
          "close": 0.1337,
          "volume": 197969.1,
          "close_time": 1768975199999,
          "quote_volume": 26523.92089,
          "trades": 187,
          "taker_buy_base": 107218.9,
          "taker_buy_quote": 14364.54844
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.1338,
          "high": 0.1338,
          "low": 0.1329,
          "close": 0.1331,
          "volume": 364377.2,
          "close_time": 1768978799999,
          "quote_volume": 48596.94213,
          "trades": 212,
          "taker_buy_base": 196368.9,
          "taker_buy_quote": 26193.27692
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.133,
          "high": 0.1334,
          "low": 0.1317,
          "close": 0.132,
          "volume": 256997.2,
          "close_time": 1768982399999,
          "quote_volume": 34067.87072,
          "trades": 188,
          "taker_buy_base": 122073.8,
          "taker_buy_quote": 16188.24464
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.132,
          "high": 0.1324,
          "low": 0.1312,
          "close": 0.1321,
          "volume": 134274.5,
          "close_time": 1768985999999,
          "quote_volume": 17718.17313,
          "trades": 164,
          "taker_buy_base": 64848.3,
          "taker_buy_quote": 8555.59832
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.1319,
          "high": 0.1325,
          "low": 0.1316,
          "close": 0.1324,
          "volume": 139708.1,
          "close_time": 1768989599999,
          "quote_volume": 18441.29254,
          "trades": 145,
          "taker_buy_base": 59668.2,
          "taker_buy_quote": 7882.64447
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.1325,
          "high": 0.1337,
          "low": 0.1325,
          "close": 0.1332,
          "volume": 155230.1,
          "close_time": 1768993199999,
          "quote_volume": 20663.57703,
          "trades": 310,
          "taker_buy_base": 88608.6,
          "taker_buy_quote": 11797.09605
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.1331,
          "high": 0.1338,
          "low": 0.132,
          "close": 0.1322,
          "volume": 178313.1,
          "close_time": 1768996799999,
          "quote_volume": 23727.06536,
          "trades": 229,
          "taker_buy_base": 56097.8,
          "taker_buy_quote": 7473.27963
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.1323,
          "high": 0.1328,
          "low": 0.1309,
          "close": 0.1328,
          "volume": 297237.0,
          "close_time": 1769000399999,
          "quote_volume": 39212.34643,
          "trades": 271,
          "taker_buy_base": 153732.5,
          "taker_buy_quote": 20290.15117
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.1328,
          "high": 0.1335,
          "low": 0.1317,
          "close": 0.1317,
          "volume": 380978.5,
          "close_time": 1769003999999,
          "quote_volume": 50515.20584,
          "trades": 331,
          "taker_buy_base": 154000.5,
          "taker_buy_quote": 20433.21938
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.1318,
          "high": 0.1359,
          "low": 0.1318,
          "close": 0.1358,
          "volume": 1336276.8,
          "close_time": 1769007599999,
          "quote_volume": 179221.38631,
          "trades": 1011,
          "taker_buy_base": 760775.7,
          "taker_buy_quote": 102059.20997
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.1359,
          "high": 0.14,
          "low": 0.1356,
          "close": 0.1398,
          "volume": 1217145.0,
          "close_time": 1769011199999,
          "quote_volume": 167073.89591,
          "trades": 1115,
          "taker_buy_base": 531652.6,
          "taker_buy_quote": 73076.04075
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.1398,
          "high": 0.1408,
          "low": 0.1341,
          "close": 0.1342,
          "volume": 1594413.0,
          "close_time": 1769014799999,
          "quote_volume": 219349.57306,
          "trades": 1368,
          "taker_buy_base": 649148.3,
          "taker_buy_quote": 89615.37453
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.1343,
          "high": 0.1358,
          "low": 0.1323,
          "close": 0.1335,
          "volume": 954821.2,
          "close_time": 1769018399999,
          "quote_volume": 127703.72124,
          "trades": 936,
          "taker_buy_base": 356037.5,
          "taker_buy_quote": 47626.27835
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.1333,
          "high": 0.1356,
          "low": 0.1326,
          "close": 0.1344,
          "volume": 581274.8,
          "close_time": 1769021999999,
          "quote_volume": 77927.80237,
          "trades": 562,
          "taker_buy_base": 378435.8,
          "taker_buy_quote": 50760.37879
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.1343,
          "high": 0.1378,
          "low": 0.1329,
          "close": 0.1377,
          "volume": 2059339.0,
          "close_time": 1769025599999,
          "quote_volume": 279769.93712,
          "trades": 1274,
          "taker_buy_base": 1091395.8,
          "taker_buy_quote": 148182.26326
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.1378,
          "high": 0.1386,
          "low": 0.1354,
          "close": 0.1377,
          "volume": 522159.3,
          "close_time": 1769029199999,
          "quote_volume": 71454.6335,
          "trades": 536,
          "taker_buy_base": 305663.3,
          "taker_buy_quote": 41850.29211
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.1378,
          "high": 0.139,
          "low": 0.1376,
          "close": 0.138,
          "volume": 643786.7,
          "close_time": 1769032799999,
          "quote_volume": 88926.68305,
          "trades": 474,
          "taker_buy_base": 330859.3,
          "taker_buy_quote": 45717.50014
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.138,
          "high": 0.1383,
          "low": 0.136,
          "close": 0.1361,
          "volume": 538392.0,
          "close_time": 1769036399999,
          "quote_volume": 73863.39555,
          "trades": 280,
          "taker_buy_base": 163420.3,
          "taker_buy_quote": 22430.37307
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.1359,
          "high": 0.1362,
          "low": 0.1337,
          "close": 0.1343,
          "volume": 604415.7,
          "close_time": 1769039999999,
          "quote_volume": 81840.81808,
          "trades": 389,
          "taker_buy_base": 252520.8,
          "taker_buy_quote": 34246.33415
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.1344,
          "high": 0.1367,
          "low": 0.1344,
          "close": 0.1355,
          "volume": 299702.7,
          "close_time": 1769043599999,
          "quote_volume": 40702.70071,
          "trades": 265,
          "taker_buy_base": 164822.4,
          "taker_buy_quote": 22378.67198
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.1354,
          "high": 0.1363,
          "low": 0.1352,
          "close": 0.1361,
          "volume": 246000.7,
          "close_time": 1769047199999,
          "quote_volume": 33379.32466,
          "trades": 212,
          "taker_buy_base": 169409.6,
          "taker_buy_quote": 22982.8671
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.136,
          "high": 0.1367,
          "low": 0.1357,
          "close": 0.1358,
          "volume": 321321.4,
          "close_time": 1769050799999,
          "quote_volume": 43728.6859,
          "trades": 208,
          "taker_buy_base": 149220.5,
          "taker_buy_quote": 20296.46818
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.1357,
          "high": 0.1367,
          "low": 0.1355,
          "close": 0.1363,
          "volume": 432136.3,
          "close_time": 1769054399999,
          "quote_volume": 58833.26152,
          "trades": 275,
          "taker_buy_base": 200164.0,
          "taker_buy_quote": 27267.89509
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.1361,
          "high": 0.137,
          "low": 0.136,
          "close": 0.1366,
          "volume": 137412.7,
          "close_time": 1769057999999,
          "quote_volume": 18763.80042,
          "trades": 125,
          "taker_buy_base": 50307.5,
          "taker_buy_quote": 6876.37252
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.1365,
          "high": 0.1373,
          "low": 0.1356,
          "close": 0.1364,
          "volume": 288022.5,
          "close_time": 1769061599999,
          "quote_volume": 39333.30059,
          "trades": 244,
          "taker_buy_base": 114322.3,
          "taker_buy_quote": 15609.20247
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.1365,
          "high": 0.1366,
          "low": 0.1354,
          "close": 0.1356,
          "volume": 237592.4,
          "close_time": 1769065199999,
          "quote_volume": 32304.63297,
          "trades": 186,
          "taker_buy_base": 144990.7,
          "taker_buy_quote": 19710.24764
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.1357,
          "high": 0.1357,
          "low": 0.1344,
          "close": 0.1344,
          "volume": 142289.0,
          "close_time": 1769068799999,
          "quote_volume": 19212.66138,
          "trades": 237,
          "taker_buy_base": 55461.1,
          "taker_buy_quote": 7486.56607
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.1345,
          "high": 0.1355,
          "low": 0.1344,
          "close": 0.1353,
          "volume": 181881.3,
          "close_time": 1769072399999,
          "quote_volume": 24540.08243,
          "trades": 198,
          "taker_buy_base": 84148.1,
          "taker_buy_quote": 11354.19597
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.1352,
          "high": 0.1367,
          "low": 0.1352,
          "close": 0.1359,
          "volume": 129708.8,
          "close_time": 1769075999999,
          "quote_volume": 17663.51015,
          "trades": 139,
          "taker_buy_base": 76514.6,
          "taker_buy_quote": 10420.38499
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.1361,
          "high": 0.1362,
          "low": 0.1356,
          "close": 0.1361,
          "volume": 214184.6,
          "close_time": 1769079599999,
          "quote_volume": 29117.44971,
          "trades": 203,
          "taker_buy_base": 139555.3,
          "taker_buy_quote": 18974.2886
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.1359,
          "high": 0.1359,
          "low": 0.1339,
          "close": 0.1344,
          "volume": 171834.7,
          "close_time": 1769083199999,
          "quote_volume": 23181.08717,
          "trades": 182,
          "taker_buy_base": 50162.2,
          "taker_buy_quote": 6771.63656
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.1344,
          "high": 0.1346,
          "low": 0.1312,
          "close": 0.1324,
          "volume": 504684.6,
          "close_time": 1769086799999,
          "quote_volume": 67016.15416,
          "trades": 434,
          "taker_buy_base": 197208.1,
          "taker_buy_quote": 26163.72051
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.1324,
          "high": 0.1331,
          "low": 0.131,
          "close": 0.132,
          "volume": 317800.1,
          "close_time": 1769090399999,
          "quote_volume": 41923.11626,
          "trades": 339,
          "taker_buy_base": 147597.3,
          "taker_buy_quote": 19489.19952
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.1319,
          "high": 0.1325,
          "low": 0.1299,
          "close": 0.1303,
          "volume": 606409.9,
          "close_time": 1769093999999,
          "quote_volume": 79535.70329,
          "trades": 484,
          "taker_buy_base": 213058.7,
          "taker_buy_quote": 27943.50548
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.1302,
          "high": 0.1315,
          "low": 0.1296,
          "close": 0.1306,
          "volume": 261489.6,
          "close_time": 1769097599999,
          "quote_volume": 34124.91903,
          "trades": 374,
          "taker_buy_base": 151891.4,
          "taker_buy_quote": 19816.80057
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.1306,
          "high": 0.1315,
          "low": 0.1301,
          "close": 0.1315,
          "volume": 224959.0,
          "close_time": 1769101199999,
          "quote_volume": 29398.07492,
          "trades": 271,
          "taker_buy_base": 129342.3,
          "taker_buy_quote": 16915.56384
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.1315,
          "high": 0.1327,
          "low": 0.1304,
          "close": 0.1327,
          "volume": 371147.7,
          "close_time": 1769104799999,
          "quote_volume": 48701.57519,
          "trades": 333,
          "taker_buy_base": 194530.8,
          "taker_buy_quote": 25531.13721
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.1327,
          "high": 0.1331,
          "low": 0.1321,
          "close": 0.1324,
          "volume": 301100.3,
          "close_time": 1769108399999,
          "quote_volume": 39910.50835,
          "trades": 286,
          "taker_buy_base": 159898.5,
          "taker_buy_quote": 21195.64055
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.1325,
          "high": 0.1348,
          "low": 0.1322,
          "close": 0.1346,
          "volume": 226865.8,
          "close_time": 1769111999999,
          "quote_volume": 30239.39707,
          "trades": 288,
          "taker_buy_base": 133650.4,
          "taker_buy_quote": 17828.07717
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.1344,
          "high": 0.1346,
          "low": 0.133,
          "close": 0.1337,
          "volume": 488206.9,
          "close_time": 1769115599999,
          "quote_volume": 65236.06771,
          "trades": 388,
          "taker_buy_base": 260335.6,
          "taker_buy_quote": 34775.55629
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.1338,
          "high": 0.1348,
          "low": 0.1324,
          "close": 0.1325,
          "volume": 546925.3,
          "close_time": 1769119199999,
          "quote_volume": 73200.92894,
          "trades": 373,
          "taker_buy_base": 330609.6,
          "taker_buy_quote": 44319.40401
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.1326,
          "high": 0.1331,
          "low": 0.1319,
          "close": 0.1326,
          "volume": 217129.7,
          "close_time": 1769122799999,
          "quote_volume": 28778.98033,
          "trades": 144,
          "taker_buy_base": 115617.8,
          "taker_buy_quote": 15329.65249
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.1325,
          "high": 0.1329,
          "low": 0.1321,
          "close": 0.1326,
          "volume": 72298.7,
          "close_time": 1769126399999,
          "quote_volume": 9585.72586,
          "trades": 120,
          "taker_buy_base": 36666.0,
          "taker_buy_quote": 4864.2562
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.1327,
          "high": 0.1331,
          "low": 0.1321,
          "close": 0.1326,
          "volume": 303453.8,
          "close_time": 1769129999999,
          "quote_volume": 40211.03751,
          "trades": 259,
          "taker_buy_base": 126676.3,
          "taker_buy_quote": 16784.00225
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.1328,
          "high": 0.1341,
          "low": 0.1326,
          "close": 0.134,
          "volume": 124653.4,
          "close_time": 1769133599999,
          "quote_volume": 16609.94624,
          "trades": 170,
          "taker_buy_base": 36835.0,
          "taker_buy_quote": 4908.35175
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.134,
          "high": 0.1341,
          "low": 0.1331,
          "close": 0.1331,
          "volume": 152952.4,
          "close_time": 1769137199999,
          "quote_volume": 20436.26479,
          "trades": 161,
          "taker_buy_base": 81375.7,
          "taker_buy_quote": 10873.07738
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.1331,
          "high": 0.1346,
          "low": 0.1331,
          "close": 0.134,
          "volume": 119611.2,
          "close_time": 1769140799999,
          "quote_volume": 16020.54294,
          "trades": 129,
          "taker_buy_base": 61453.9,
          "taker_buy_quote": 8222.1131
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.134,
          "high": 0.1348,
          "low": 0.1339,
          "close": 0.1345,
          "volume": 222484.3,
          "close_time": 1769144399999,
          "quote_volume": 29850.12824,
          "trades": 218,
          "taker_buy_base": 137919.9,
          "taker_buy_quote": 18505.09246
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.1345,
          "high": 0.1345,
          "low": 0.1319,
          "close": 0.1329,
          "volume": 562786.7,
          "close_time": 1769147999999,
          "quote_volume": 74862.0184,
          "trades": 440,
          "taker_buy_base": 202941.4,
          "taker_buy_quote": 26999.56284
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.133,
          "high": 0.1334,
          "low": 0.1317,
          "close": 0.1317,
          "volume": 167526.1,
          "close_time": 1769151599999,
          "quote_volume": 22231.15208,
          "trades": 163,
          "taker_buy_base": 106206.5,
          "taker_buy_quote": 14096.37922
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.1319,
          "high": 0.1329,
          "low": 0.1317,
          "close": 0.1327,
          "volume": 286358.6,
          "close_time": 1769155199999,
          "quote_volume": 37893.98629,
          "trades": 176,
          "taker_buy_base": 105590.5,
          "taker_buy_quote": 13976.67878
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.1327,
          "high": 0.1327,
          "low": 0.1312,
          "close": 0.1316,
          "volume": 175601.4,
          "close_time": 1769158799999,
          "quote_volume": 23169.4916,
          "trades": 204,
          "taker_buy_base": 91884.4,
          "taker_buy_quote": 12133.27507
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.1317,
          "high": 0.1321,
          "low": 0.1312,
          "close": 0.132,
          "volume": 154448.4,
          "close_time": 1769162399999,
          "quote_volume": 20350.96223,
          "trades": 172,
          "taker_buy_base": 64540.3,
          "taker_buy_quote": 8512.36594
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.132,
          "high": 0.1321,
          "low": 0.1313,
          "close": 0.1318,
          "volume": 149359.0,
          "close_time": 1769165999999,
          "quote_volume": 19678.61807,
          "trades": 118,
          "taker_buy_base": 105745.5,
          "taker_buy_quote": 13934.20886
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.1319,
          "high": 0.1328,
          "low": 0.1318,
          "close": 0.1324,
          "volume": 454290.0,
          "close_time": 1769169599999,
          "quote_volume": 60141.04461,
          "trades": 498,
          "taker_buy_base": 132468.4,
          "taker_buy_quote": 17530.44704
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.1324,
          "high": 0.1324,
          "low": 0.1316,
          "close": 0.1321,
          "volume": 169402.2,
          "close_time": 1769173199999,
          "quote_volume": 22374.78917,
          "trades": 176,
          "taker_buy_base": 104012.3,
          "taker_buy_quote": 13729.45943
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.1319,
          "high": 0.1323,
          "low": 0.1294,
          "close": 0.1295,
          "volume": 772408.0,
          "close_time": 1769176799999,
          "quote_volume": 100935.7193,
          "trades": 668,
          "taker_buy_base": 235406.5,
          "taker_buy_quote": 30822.04506
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.1295,
          "high": 0.1297,
          "low": 0.1273,
          "close": 0.1282,
          "volume": 1781374.1,
          "close_time": 1769180399999,
          "quote_volume": 228586.30941,
          "trades": 1557,
          "taker_buy_base": 592895.3,
          "taker_buy_quote": 76047.53477
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.1282,
          "high": 0.13,
          "low": 0.1278,
          "close": 0.1299,
          "volume": 388948.0,
          "close_time": 1769183999999,
          "quote_volume": 50117.61768,
          "trades": 359,
          "taker_buy_base": 184140.8,
          "taker_buy_quote": 23719.84743
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.13,
          "high": 0.1308,
          "low": 0.1289,
          "close": 0.13,
          "volume": 524631.5,
          "close_time": 1769187599999,
          "quote_volume": 68258.94812,
          "trades": 417,
          "taker_buy_base": 163387.3,
          "taker_buy_quote": 21261.69625
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.13,
          "high": 0.1322,
          "low": 0.1289,
          "close": 0.1308,
          "volume": 1087485.0,
          "close_time": 1769191199999,
          "quote_volume": 141627.74914,
          "trades": 696,
          "taker_buy_base": 495832.6,
          "taker_buy_quote": 64494.53193
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.1309,
          "high": 0.1319,
          "low": 0.1306,
          "close": 0.1309,
          "volume": 207117.0,
          "close_time": 1769194799999,
          "quote_volume": 27185.82821,
          "trades": 218,
          "taker_buy_base": 113680.4,
          "taker_buy_quote": 14926.61473
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.1309,
          "high": 0.1309,
          "low": 0.1284,
          "close": 0.1287,
          "volume": 335774.4,
          "close_time": 1769198399999,
          "quote_volume": 43503.92428,
          "trades": 287,
          "taker_buy_base": 99514.6,
          "taker_buy_quote": 12899.71275
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.1287,
          "high": 0.1287,
          "low": 0.1267,
          "close": 0.1274,
          "volume": 946925.5,
          "close_time": 1769201999999,
          "quote_volume": 120766.42746,
          "trades": 654,
          "taker_buy_base": 360396.7,
          "taker_buy_quote": 45984.17826
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.1273,
          "high": 0.1281,
          "low": 0.1273,
          "close": 0.1274,
          "volume": 133709.5,
          "close_time": 1769205599999,
          "quote_volume": 17076.47565,
          "trades": 142,
          "taker_buy_base": 94403.9,
          "taker_buy_quote": 12054.59293
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.1274,
          "high": 0.1289,
          "low": 0.1274,
          "close": 0.1287,
          "volume": 160001.8,
          "close_time": 1769209199999,
          "quote_volume": 20560.60832,
          "trades": 127,
          "taker_buy_base": 95988.5,
          "taker_buy_quote": 12334.98164
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.1284,
          "high": 0.1285,
          "low": 0.1277,
          "close": 0.128,
          "volume": 166438.9,
          "close_time": 1769212799999,
          "quote_volume": 21323.93379,
          "trades": 131,
          "taker_buy_base": 89082.4,
          "taker_buy_quote": 11413.07686
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.1279,
          "high": 0.1281,
          "low": 0.1271,
          "close": 0.1271,
          "volume": 109821.1,
          "close_time": 1769216399999,
          "quote_volume": 14000.96776,
          "trades": 192,
          "taker_buy_base": 47637.4,
          "taker_buy_quote": 6071.9315
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.1272,
          "high": 0.1275,
          "low": 0.1267,
          "close": 0.127,
          "volume": 138314.5,
          "close_time": 1769219999999,
          "quote_volume": 17594.39866,
          "trades": 136,
          "taker_buy_base": 91582.5,
          "taker_buy_quote": 11646.88718
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.1271,
          "high": 0.1278,
          "low": 0.1271,
          "close": 0.1277,
          "volume": 55945.5,
          "close_time": 1769223599999,
          "quote_volume": 7123.60914,
          "trades": 97,
          "taker_buy_base": 40909.9,
          "taker_buy_quote": 5210.33311
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.1277,
          "high": 0.1283,
          "low": 0.1272,
          "close": 0.1275,
          "volume": 237704.6,
          "close_time": 1769227199999,
          "quote_volume": 30323.81404,
          "trades": 157,
          "taker_buy_base": 101350.1,
          "taker_buy_quote": 12930.78404
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.1276,
          "high": 0.1277,
          "low": 0.1273,
          "close": 0.1276,
          "volume": 87879.8,
          "close_time": 1769230799999,
          "quote_volume": 11199.8681,
          "trades": 137,
          "taker_buy_base": 30056.1,
          "taker_buy_quote": 3833.11563
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.1275,
          "high": 0.1278,
          "low": 0.1273,
          "close": 0.1276,
          "volume": 116302.7,
          "close_time": 1769234399999,
          "quote_volume": 14837.79944,
          "trades": 63,
          "taker_buy_base": 36249.0,
          "taker_buy_quote": 4625.4621
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.1276,
          "high": 0.1278,
          "low": 0.1274,
          "close": 0.1276,
          "volume": 62484.7,
          "close_time": 1769237999999,
          "quote_volume": 7971.89359,
          "trades": 53,
          "taker_buy_base": 11376.3,
          "taker_buy_quote": 1451.32436
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.1275,
          "high": 0.1275,
          "low": 0.1267,
          "close": 0.127,
          "volume": 319662.9,
          "close_time": 1769241599999,
          "quote_volume": 40562.80973,
          "trades": 241,
          "taker_buy_base": 179298.3,
          "taker_buy_quote": 22750.0239
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.1268,
          "high": 0.1273,
          "low": 0.1263,
          "close": 0.1272,
          "volume": 108339.0,
          "close_time": 1769245199999,
          "quote_volume": 13726.34362,
          "trades": 133,
          "taker_buy_base": 57823.5,
          "taker_buy_quote": 7329.87103
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.1271,
          "high": 0.1273,
          "low": 0.1269,
          "close": 0.1271,
          "volume": 267679.1,
          "close_time": 1769248799999,
          "quote_volume": 34018.17845,
          "trades": 124,
          "taker_buy_base": 99035.4,
          "taker_buy_quote": 12591.39173
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.127,
          "high": 0.127,
          "low": 0.1263,
          "close": 0.1267,
          "volume": 235815.2,
          "close_time": 1769252399999,
          "quote_volume": 29879.51457,
          "trades": 154,
          "taker_buy_base": 105465.7,
          "taker_buy_quote": 13360.75908
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.1267,
          "high": 0.1274,
          "low": 0.1267,
          "close": 0.1274,
          "volume": 96201.6,
          "close_time": 1769255999999,
          "quote_volume": 12214.10965,
          "trades": 95,
          "taker_buy_base": 58278.8,
          "taker_buy_quote": 7401.20334
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.1274,
          "high": 0.1276,
          "low": 0.1272,
          "close": 0.1273,
          "volume": 67407.1,
          "close_time": 1769259599999,
          "quote_volume": 8584.55502,
          "trades": 108,
          "taker_buy_base": 48052.2,
          "taker_buy_quote": 6120.60288
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.1273,
          "high": 0.1274,
          "low": 0.1264,
          "close": 0.1264,
          "volume": 91695.2,
          "close_time": 1769263199999,
          "quote_volume": 11637.01606,
          "trades": 99,
          "taker_buy_base": 33409.5,
          "taker_buy_quote": 4240.46293
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.1263,
          "high": 0.1268,
          "low": 0.1261,
          "close": 0.1264,
          "volume": 128325.5,
          "close_time": 1769266799999,
          "quote_volume": 16235.39073,
          "trades": 196,
          "taker_buy_base": 64095.5,
          "taker_buy_quote": 8112.00475
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.1265,
          "high": 0.1266,
          "low": 0.1254,
          "close": 0.1258,
          "volume": 882075.9,
          "close_time": 1769270399999,
          "quote_volume": 111037.00755,
          "trades": 593,
          "taker_buy_base": 266641.6,
          "taker_buy_quote": 33555.19835
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.1257,
          "high": 0.1259,
          "low": 0.1251,
          "close": 0.1259,
          "volume": 214757.9,
          "close_time": 1769273999999,
          "quote_volume": 26959.29462,
          "trades": 235,
          "taker_buy_base": 149095.6,
          "taker_buy_quote": 18722.02033
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.1259,
          "high": 0.1262,
          "low": 0.1256,
          "close": 0.1261,
          "volume": 32077.9,
          "close_time": 1769277599999,
          "quote_volume": 4039.49816,
          "trades": 48,
          "taker_buy_base": 12635.9,
          "taker_buy_quote": 1592.85947
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.126,
          "high": 0.1261,
          "low": 0.1253,
          "close": 0.1255,
          "volume": 81349.6,
          "close_time": 1769281199999,
          "quote_volume": 10218.39596,
          "trades": 96,
          "taker_buy_base": 26947.2,
          "taker_buy_quote": 3383.48993
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.1252,
          "high": 0.1253,
          "low": 0.1248,
          "close": 0.125,
          "volume": 233880.8,
          "close_time": 1769284799999,
          "quote_volume": 29252.20703,
          "trades": 264,
          "taker_buy_base": 89701.3,
          "taker_buy_quote": 11221.29038
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.1249,
          "high": 0.1264,
          "low": 0.1249,
          "close": 0.1261,
          "volume": 230350.4,
          "close_time": 1769288399999,
          "quote_volume": 28975.656,
          "trades": 215,
          "taker_buy_base": 124207.1,
          "taker_buy_quote": 15608.40074
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.1261,
          "high": 0.1275,
          "low": 0.1261,
          "close": 0.1273,
          "volume": 401486.9,
          "close_time": 1769291999999,
          "quote_volume": 50838.21076,
          "trades": 228,
          "taker_buy_base": 277167.0,
          "taker_buy_quote": 35085.33052
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.1273,
          "high": 0.1273,
          "low": 0.1266,
          "close": 0.1272,
          "volume": 105550.5,
          "close_time": 1769295599999,
          "quote_volume": 13388.42996,
          "trades": 113,
          "taker_buy_base": 30850.5,
          "taker_buy_quote": 3913.79634
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.1273,
          "high": 0.1274,
          "low": 0.1257,
          "close": 0.1259,
          "volume": 125805.1,
          "close_time": 1769299199999,
          "quote_volume": 15931.76784,
          "trades": 101,
          "taker_buy_base": 77306.6,
          "taker_buy_quote": 9775.74075
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.1259,
          "high": 0.1264,
          "low": 0.1252,
          "close": 0.1262,
          "volume": 375970.2,
          "close_time": 1769302799999,
          "quote_volume": 47296.81399,
          "trades": 264,
          "taker_buy_base": 146121.8,
          "taker_buy_quote": 18372.7986
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.1259,
          "high": 0.1263,
          "low": 0.1252,
          "close": 0.1256,
          "volume": 176303.4,
          "close_time": 1769306399999,
          "quote_volume": 22160.45403,
          "trades": 146,
          "taker_buy_base": 48259.1,
          "taker_buy_quote": 6069.31611
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.1256,
          "high": 0.1259,
          "low": 0.125,
          "close": 0.1252,
          "volume": 155934.8,
          "close_time": 1769309999999,
          "quote_volume": 19575.06154,
          "trades": 139,
          "taker_buy_base": 28986.5,
          "taker_buy_quote": 3640.4091
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.1252,
          "high": 0.1253,
          "low": 0.1247,
          "close": 0.1249,
          "volume": 113542.3,
          "close_time": 1769313599999,
          "quote_volume": 14187.99791,
          "trades": 126,
          "taker_buy_base": 47154.9,
          "taker_buy_quote": 5887.18362
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.1248,
          "high": 0.125,
          "low": 0.1244,
          "close": 0.1246,
          "volume": 258248.5,
          "close_time": 1769317199999,
          "quote_volume": 32208.13439,
          "trades": 208,
          "taker_buy_base": 144079.8,
          "taker_buy_quote": 17979.25868
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.1245,
          "high": 0.1247,
          "low": 0.1242,
          "close": 0.1247,
          "volume": 88984.9,
          "close_time": 1769320799999,
          "quote_volume": 11076.25647,
          "trades": 69,
          "taker_buy_base": 29790.6,
          "taker_buy_quote": 3709.10443
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.1245,
          "high": 0.1248,
          "low": 0.1241,
          "close": 0.1242,
          "volume": 130220.0,
          "close_time": 1769324399999,
          "quote_volume": 16211.74107,
          "trades": 124,
          "taker_buy_base": 56228.5,
          "taker_buy_quote": 7006.16215
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.1241,
          "high": 0.1243,
          "low": 0.1235,
          "close": 0.124,
          "volume": 130138.6,
          "close_time": 1769327999999,
          "quote_volume": 16102.281,
          "trades": 151,
          "taker_buy_base": 55329.2,
          "taker_buy_quote": 6843.2883
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.124,
          "high": 0.1243,
          "low": 0.1232,
          "close": 0.1236,
          "volume": 192876.8,
          "close_time": 1769331599999,
          "quote_volume": 23887.78958,
          "trades": 151,
          "taker_buy_base": 67072.6,
          "taker_buy_quote": 8317.00223
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.1235,
          "high": 0.1247,
          "low": 0.1234,
          "close": 0.1243,
          "volume": 245638.3,
          "close_time": 1769335199999,
          "quote_volume": 30473.88204,
          "trades": 172,
          "taker_buy_base": 112849.3,
          "taker_buy_quote": 14004.95783
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.1244,
          "high": 0.1247,
          "low": 0.1239,
          "close": 0.1239,
          "volume": 87897.0,
          "close_time": 1769338799999,
          "quote_volume": 10925.56549,
          "trades": 97,
          "taker_buy_base": 49897.8,
          "taker_buy_quote": 6205.80689
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.1238,
          "high": 0.1241,
          "low": 0.1233,
          "close": 0.1235,
          "volume": 180959.0,
          "close_time": 1769342399999,
          "quote_volume": 22396.51454,
          "trades": 161,
          "taker_buy_base": 129217.7,
          "taker_buy_quote": 15995.88481
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.1234,
          "high": 0.1234,
          "low": 0.1228,
          "close": 0.1231,
          "volume": 149747.6,
          "close_time": 1769345999999,
          "quote_volume": 18427.31888,
          "trades": 142,
          "taker_buy_base": 83834.6,
          "taker_buy_quote": 10319.82135
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.1231,
          "high": 0.1232,
          "low": 0.1227,
          "close": 0.123,
          "volume": 198501.3,
          "close_time": 1769349599999,
          "quote_volume": 24403.85817,
          "trades": 126,
          "taker_buy_base": 104686.7,
          "taker_buy_quote": 12869.93284
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.1229,
          "high": 0.123,
          "low": 0.1212,
          "close": 0.1217,
          "volume": 604346.9,
          "close_time": 1769353199999,
          "quote_volume": 73546.79552,
          "trades": 432,
          "taker_buy_base": 159629.0,
          "taker_buy_quote": 19429.2676
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.1217,
          "high": 0.1222,
          "low": 0.1211,
          "close": 0.1213,
          "volume": 226471.6,
          "close_time": 1769356799999,
          "quote_volume": 27528.72144,
          "trades": 247,
          "taker_buy_base": 87896.6,
          "taker_buy_quote": 10695.00759
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.1213,
          "high": 0.1214,
          "low": 0.119,
          "close": 0.1201,
          "volume": 1033709.5,
          "close_time": 1769360399999,
          "quote_volume": 124043.92896,
          "trades": 771,
          "taker_buy_base": 490349.8,
          "taker_buy_quote": 58854.7809
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.1201,
          "high": 0.1204,
          "low": 0.1192,
          "close": 0.1194,
          "volume": 144301.3,
          "close_time": 1769363999999,
          "quote_volume": 17253.64525,
          "trades": 216,
          "taker_buy_base": 44525.8,
          "taker_buy_quote": 5332.14234
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.1192,
          "high": 0.1196,
          "low": 0.1175,
          "close": 0.1182,
          "volume": 838398.0,
          "close_time": 1769367599999,
          "quote_volume": 99222.28213,
          "trades": 713,
          "taker_buy_base": 212211.1,
          "taker_buy_quote": 25112.11376
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.1182,
          "high": 0.1186,
          "low": 0.1161,
          "close": 0.1166,
          "volume": 990241.5,
          "close_time": 1769371199999,
          "quote_volume": 116064.17236,
          "trades": 687,
          "taker_buy_base": 413382.0,
          "taker_buy_quote": 48474.14257
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.1168,
          "high": 0.1176,
          "low": 0.1162,
          "close": 0.1172,
          "volume": 512522.8,
          "close_time": 1769374799999,
          "quote_volume": 59939.45002,
          "trades": 322,
          "taker_buy_base": 221123.0,
          "taker_buy_quote": 25870.01134
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.1173,
          "high": 0.1181,
          "low": 0.1173,
          "close": 0.1179,
          "volume": 192356.2,
          "close_time": 1769378399999,
          "quote_volume": 22645.48468,
          "trades": 227,
          "taker_buy_base": 57087.6,
          "taker_buy_quote": 6722.9853
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.1178,
          "high": 0.1181,
          "low": 0.1171,
          "close": 0.1178,
          "volume": 399906.0,
          "close_time": 1769381999999,
          "quote_volume": 46979.63192,
          "trades": 199,
          "taker_buy_base": 178119.0,
          "taker_buy_quote": 20936.19605
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.1177,
          "high": 0.1188,
          "low": 0.1173,
          "close": 0.1186,
          "volume": 643060.5,
          "close_time": 1769385599999,
          "quote_volume": 76036.49325,
          "trades": 291,
          "taker_buy_base": 327293.1,
          "taker_buy_quote": 38735.85717
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.1186,
          "high": 0.1196,
          "low": 0.1183,
          "close": 0.1195,
          "volume": 304946.3,
          "close_time": 1769389199999,
          "quote_volume": 36266.33692,
          "trades": 238,
          "taker_buy_base": 208132.5,
          "taker_buy_quote": 24751.47182
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.1195,
          "high": 0.1215,
          "low": 0.1193,
          "close": 0.1211,
          "volume": 572402.4,
          "close_time": 1769392799999,
          "quote_volume": 69058.42307,
          "trades": 472,
          "taker_buy_base": 316055.2,
          "taker_buy_quote": 38117.12429
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.1211,
          "high": 0.1211,
          "low": 0.12,
          "close": 0.1205,
          "volume": 148648.4,
          "close_time": 1769396399999,
          "quote_volume": 17919.78868,
          "trades": 189,
          "taker_buy_base": 45779.7,
          "taker_buy_quote": 5517.75939
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.1205,
          "high": 0.1208,
          "low": 0.1194,
          "close": 0.1196,
          "volume": 188037.1,
          "close_time": 1769399999999,
          "quote_volume": 22612.78829,
          "trades": 174,
          "taker_buy_base": 76887.7,
          "taker_buy_quote": 9260.22455
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.1197,
          "high": 0.1212,
          "low": 0.1197,
          "close": 0.1206,
          "volume": 131792.7,
          "close_time": 1769403599999,
          "quote_volume": 15854.11243,
          "trades": 137,
          "taker_buy_base": 54077.1,
          "taker_buy_quote": 6507.71144
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.1208,
          "high": 0.121,
          "low": 0.1205,
          "close": 0.1207,
          "volume": 114859.5,
          "close_time": 1769407199999,
          "quote_volume": 13864.81129,
          "trades": 100,
          "taker_buy_base": 93621.3,
          "taker_buy_quote": 11301.84622
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.1206,
          "high": 0.1215,
          "low": 0.1202,
          "close": 0.1215,
          "volume": 182085.8,
          "close_time": 1769410799999,
          "quote_volume": 21975.25647,
          "trades": 217,
          "taker_buy_base": 130832.5,
          "taker_buy_quote": 15788.22156
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.1216,
          "high": 0.1222,
          "low": 0.1215,
          "close": 0.122,
          "volume": 413000.1,
          "close_time": 1769414399999,
          "quote_volume": 50287.82873,
          "trades": 316,
          "taker_buy_base": 142996.9,
          "taker_buy_quote": 17418.33009
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.122,
          "high": 0.1229,
          "low": 0.1218,
          "close": 0.1221,
          "volume": 371282.1,
          "close_time": 1769417999999,
          "quote_volume": 45326.60701,
          "trades": 278,
          "taker_buy_base": 192181.3,
          "taker_buy_quote": 23465.29942
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.1221,
          "high": 0.1221,
          "low": 0.1213,
          "close": 0.1214,
          "volume": 401805.5,
          "close_time": 1769421599999,
          "quote_volume": 48869.7496,
          "trades": 234,
          "taker_buy_base": 108948.5,
          "taker_buy_quote": 13247.76248
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.1214,
          "high": 0.1222,
          "low": 0.1214,
          "close": 0.1222,
          "volume": 243386.7,
          "close_time": 1769425199999,
          "quote_volume": 29648.89347,
          "trades": 125,
          "taker_buy_base": 119861.8,
          "taker_buy_quote": 14608.2049
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.1223,
          "high": 0.1226,
          "low": 0.1217,
          "close": 0.1222,
          "volume": 324710.2,
          "close_time": 1769428799999,
          "quote_volume": 39634.97324,
          "trades": 230,
          "taker_buy_base": 124575.2,
          "taker_buy_quote": 15213.46159
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.1222,
          "high": 0.1226,
          "low": 0.1219,
          "close": 0.1221,
          "volume": 167017.8,
          "close_time": 1769432399999,
          "quote_volume": 20406.53035,
          "trades": 129,
          "taker_buy_base": 98609.1,
          "taker_buy_quote": 12048.92732
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.1222,
          "high": 0.1228,
          "low": 0.122,
          "close": 0.1226,
          "volume": 252684.1,
          "close_time": 1769435999999,
          "quote_volume": 30905.80822,
          "trades": 188,
          "taker_buy_base": 170964.1,
          "taker_buy_quote": 20914.46047
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.1227,
          "high": 0.123,
          "low": 0.1217,
          "close": 0.1227,
          "volume": 738692.8,
          "close_time": 1769439599999,
          "quote_volume": 90348.35742,
          "trades": 527,
          "taker_buy_base": 407729.7,
          "taker_buy_quote": 49884.78199
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.1226,
          "high": 0.1235,
          "low": 0.1205,
          "close": 0.1212,
          "volume": 796342.4,
          "close_time": 1769443199999,
          "quote_volume": 97091.53087,
          "trades": 667,
          "taker_buy_base": 366953.0,
          "taker_buy_quote": 44859.23322
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.1214,
          "high": 0.1218,
          "low": 0.1199,
          "close": 0.1199,
          "volume": 314466.0,
          "close_time": 1769446799999,
          "quote_volume": 37941.1086,
          "trades": 392,
          "taker_buy_base": 121561.6,
          "taker_buy_quote": 14662.96181
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.12,
          "high": 0.1204,
          "low": 0.1187,
          "close": 0.1199,
          "volume": 355923.9,
          "close_time": 1769450399999,
          "quote_volume": 42517.79061,
          "trades": 360,
          "taker_buy_base": 138568.1,
          "taker_buy_quote": 16581.30567
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.1199,
          "high": 0.1209,
          "low": 0.1197,
          "close": 0.1205,
          "volume": 262385.0,
          "close_time": 1769453999999,
          "quote_volume": 31552.39189,
          "trades": 223,
          "taker_buy_base": 76318.9,
          "taker_buy_quote": 9177.0812
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.1206,
          "high": 0.1208,
          "low": 0.1196,
          "close": 0.1197,
          "volume": 260057.9,
          "close_time": 1769457599999,
          "quote_volume": 31228.01487,
          "trades": 174,
          "taker_buy_base": 141464.9,
          "taker_buy_quote": 16976.66794
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.1197,
          "high": 0.1201,
          "low": 0.1193,
          "close": 0.1195,
          "volume": 200976.9,
          "close_time": 1769461199999,
          "quote_volume": 24043.78938,
          "trades": 199,
          "taker_buy_base": 105445.5,
          "taker_buy_quote": 12623.26708
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.1195,
          "high": 0.1207,
          "low": 0.1191,
          "close": 0.1203,
          "volume": 339145.6,
          "close_time": 1769464799999,
          "quote_volume": 40624.99242,
          "trades": 266,
          "taker_buy_base": 205929.1,
          "taker_buy_quote": 24678.06137
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.1204,
          "high": 0.1204,
          "low": 0.1195,
          "close": 0.1197,
          "volume": 224320.7,
          "close_time": 1769468399999,
          "quote_volume": 26935.28396,
          "trades": 187,
          "taker_buy_base": 132332.7,
          "taker_buy_quote": 15884.10119
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.1196,
          "high": 0.1196,
          "low": 0.1191,
          "close": 0.1191,
          "volume": 111406.4,
          "close_time": 1769471999999,
          "quote_volume": 13285.70132,
          "trades": 115,
          "taker_buy_base": 53260.4,
          "taker_buy_quote": 6350.55855
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.119,
          "high": 0.1196,
          "low": 0.1184,
          "close": 0.1195,
          "volume": 209645.2,
          "close_time": 1769475599999,
          "quote_volume": 24947.864,
          "trades": 252,
          "taker_buy_base": 105388.0,
          "taker_buy_quote": 12551.2682
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.1194,
          "high": 0.1202,
          "low": 0.1188,
          "close": 0.1195,
          "volume": 170566.0,
          "close_time": 1769479199999,
          "quote_volume": 20360.39134,
          "trades": 185,
          "taker_buy_base": 64708.9,
          "taker_buy_quote": 7731.05384
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.1194,
          "high": 0.1199,
          "low": 0.1183,
          "close": 0.119,
          "volume": 242729.1,
          "close_time": 1769482799999,
          "quote_volume": 28914.83807,
          "trades": 168,
          "taker_buy_base": 87684.4,
          "taker_buy_quote": 10436.26402
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.1189,
          "high": 0.1189,
          "low": 0.118,
          "close": 0.1183,
          "volume": 104501.8,
          "close_time": 1769486399999,
          "quote_volume": 12353.80754,
          "trades": 152,
          "taker_buy_base": 36991.9,
          "taker_buy_quote": 4370.97711
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.1183,
          "high": 0.1189,
          "low": 0.1182,
          "close": 0.1183,
          "volume": 231867.6,
          "close_time": 1769489999999,
          "quote_volume": 27454.42334,
          "trades": 161,
          "taker_buy_base": 81165.5,
          "taker_buy_quote": 9616.72294
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.1184,
          "high": 0.1185,
          "low": 0.1181,
          "close": 0.1182,
          "volume": 71188.1,
          "close_time": 1769493599999,
          "quote_volume": 8420.73328,
          "trades": 59,
          "taker_buy_base": 41613.4,
          "taker_buy_quote": 4923.06171
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.1183,
          "high": 0.1183,
          "low": 0.1175,
          "close": 0.1178,
          "volume": 180108.9,
          "close_time": 1769497199999,
          "quote_volume": 21218.92224,
          "trades": 179,
          "taker_buy_base": 75451.6,
          "taker_buy_quote": 8897.16375
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.1178,
          "high": 0.1185,
          "low": 0.1178,
          "close": 0.1182,
          "volume": 226430.3,
          "close_time": 1769500799999,
          "quote_volume": 26787.17753,
          "trades": 123,
          "taker_buy_base": 175127.4,
          "taker_buy_quote": 20719.96713
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.1182,
          "high": 0.1185,
          "low": 0.1173,
          "close": 0.1177,
          "volume": 165405.0,
          "close_time": 1769504399999,
          "quote_volume": 19479.49353,
          "trades": 142,
          "taker_buy_base": 84642.1,
          "taker_buy_quote": 9971.41768
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.1175,
          "high": 0.118,
          "low": 0.1169,
          "close": 0.1179,
          "volume": 217318.7,
          "close_time": 1769507999999,
          "quote_volume": 25515.72041,
          "trades": 183,
          "taker_buy_base": 85289.2,
          "taker_buy_quote": 10005.8986
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.1179,
          "high": 0.118,
          "low": 0.1172,
          "close": 0.1173,
          "volume": 435289.9,
          "close_time": 1769511599999,
          "quote_volume": 51182.16928,
          "trades": 338,
          "taker_buy_base": 108347.3,
          "taker_buy_quote": 12739.47914
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.1173,
          "high": 0.1177,
          "low": 0.1169,
          "close": 0.1173,
          "volume": 188810.8,
          "close_time": 1769515199999,
          "quote_volume": 22114.80286,
          "trades": 141,
          "taker_buy_base": 89102.9,
          "taker_buy_quote": 10444.49132
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.1173,
          "high": 0.1173,
          "low": 0.116,
          "close": 0.1162,
          "volume": 463873.0,
          "close_time": 1769518799999,
          "quote_volume": 53969.94689,
          "trades": 262,
          "taker_buy_base": 157943.2,
          "taker_buy_quote": 18397.22662
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.1162,
          "high": 0.1165,
          "low": 0.1153,
          "close": 0.1156,
          "volume": 529887.5,
          "close_time": 1769522399999,
          "quote_volume": 61394.83443,
          "trades": 336,
          "taker_buy_base": 284883.8,
          "taker_buy_quote": 33003.97069
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.1156,
          "high": 0.1169,
          "low": 0.1156,
          "close": 0.1164,
          "volume": 428949.8,
          "close_time": 1769525999999,
          "quote_volume": 49903.54462,
          "trades": 314,
          "taker_buy_base": 267614.8,
          "taker_buy_quote": 31142.18054
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.1162,
          "high": 0.1168,
          "low": 0.1148,
          "close": 0.1159,
          "volume": 987581.9,
          "close_time": 1769529599999,
          "quote_volume": 114228.80403,
          "trades": 481,
          "taker_buy_base": 452639.9,
          "taker_buy_quote": 52348.27731
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.116,
          "high": 0.118,
          "low": 0.1159,
          "close": 0.1176,
          "volume": 439052.7,
          "close_time": 1769533199999,
          "quote_volume": 51413.07061,
          "trades": 378,
          "taker_buy_base": 204977.7,
          "taker_buy_quote": 24038.28022
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.1176,
          "high": 0.1177,
          "low": 0.115,
          "close": 0.1152,
          "volume": 664305.1,
          "close_time": 1769536799999,
          "quote_volume": 77280.90453,
          "trades": 555,
          "taker_buy_base": 276174.6,
          "taker_buy_quote": 32030.39659
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.1152,
          "high": 0.1182,
          "low": 0.1149,
          "close": 0.1179,
          "volume": 470419.4,
          "close_time": 1769540399999,
          "quote_volume": 54767.5321,
          "trades": 388,
          "taker_buy_base": 276377.3,
          "taker_buy_quote": 32219.50413
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.118,
          "high": 0.1202,
          "low": 0.1173,
          "close": 0.1197,
          "volume": 1210418.6,
          "close_time": 1769543999999,
          "quote_volume": 143650.03818,
          "trades": 805,
          "taker_buy_base": 656784.1,
          "taker_buy_quote": 78110.40345
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.1197,
          "high": 0.1208,
          "low": 0.1193,
          "close": 0.1203,
          "volume": 632070.7,
          "close_time": 1769547599999,
          "quote_volume": 75831.73817,
          "trades": 504,
          "taker_buy_base": 271204.8,
          "taker_buy_quote": 32560.70852
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.1203,
          "high": 0.1206,
          "low": 0.1192,
          "close": 0.1192,
          "volume": 312837.9,
          "close_time": 1769551199999,
          "quote_volume": 37523.56071,
          "trades": 263,
          "taker_buy_base": 212044.3,
          "taker_buy_quote": 25434.84337
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.1193,
          "high": 0.12,
          "low": 0.1191,
          "close": 0.1192,
          "volume": 214888.9,
          "close_time": 1769554799999,
          "quote_volume": 25676.01656,
          "trades": 124,
          "taker_buy_base": 97774.3,
          "taker_buy_quote": 11690.22631
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.1192,
          "high": 0.1199,
          "low": 0.1186,
          "close": 0.1194,
          "volume": 366060.7,
          "close_time": 1769558399999,
          "quote_volume": 43649.42828,
          "trades": 226,
          "taker_buy_base": 151531.4,
          "taker_buy_quote": 18064.93804
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.1196,
          "high": 0.1199,
          "low": 0.1189,
          "close": 0.1197,
          "volume": 253574.2,
          "close_time": 1769561999999,
          "quote_volume": 30300.56749,
          "trades": 229,
          "taker_buy_base": 130536.4,
          "taker_buy_quote": 15610.61707
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.1198,
          "high": 0.12,
          "low": 0.1188,
          "close": 0.1189,
          "volume": 134105.6,
          "close_time": 1769565599999,
          "quote_volume": 16012.59423,
          "trades": 144,
          "taker_buy_base": 66803.9,
          "taker_buy_quote": 7980.00134
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.1188,
          "high": 0.1192,
          "low": 0.1185,
          "close": 0.1191,
          "volume": 64761.9,
          "close_time": 1769569199999,
          "quote_volume": 7696.98397,
          "trades": 83,
          "taker_buy_base": 26636.5,
          "taker_buy_quote": 3165.52973
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.1191,
          "high": 0.1194,
          "low": 0.1186,
          "close": 0.1189,
          "volume": 177094.3,
          "close_time": 1769572799999,
          "quote_volume": 21102.29504,
          "trades": 147,
          "taker_buy_base": 81591.1,
          "taker_buy_quote": 9727.95033
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.1188,
          "high": 0.1191,
          "low": 0.1184,
          "close": 0.1186,
          "volume": 101643.0,
          "close_time": 1769576399999,
          "quote_volume": 12073.4342,
          "trades": 107,
          "taker_buy_base": 41410.6,
          "taker_buy_quote": 4916.10899
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.1186,
          "high": 0.1186,
          "low": 0.1174,
          "close": 0.1182,
          "volume": 303492.4,
          "close_time": 1769579999999,
          "quote_volume": 35788.71781,
          "trades": 208,
          "taker_buy_base": 76108.0,
          "taker_buy_quote": 8982.6241
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.1182,
          "high": 0.1189,
          "low": 0.1181,
          "close": 0.1188,
          "volume": 228581.9,
          "close_time": 1769583599999,
          "quote_volume": 27108.01037,
          "trades": 179,
          "taker_buy_base": 108848.1,
          "taker_buy_quote": 12902.8176
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.1189,
          "high": 0.1189,
          "low": 0.1182,
          "close": 0.1187,
          "volume": 96930.2,
          "close_time": 1769587199999,
          "quote_volume": 11487.83253,
          "trades": 81,
          "taker_buy_base": 31974.2,
          "taker_buy_quote": 3790.17995
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.1188,
          "high": 0.1194,
          "low": 0.1185,
          "close": 0.1187,
          "volume": 154568.5,
          "close_time": 1769590799999,
          "quote_volume": 18392.43734,
          "trades": 128,
          "taker_buy_base": 75386.8,
          "taker_buy_quote": 8970.69508
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.1188,
          "high": 0.1199,
          "low": 0.1182,
          "close": 0.1196,
          "volume": 376576.8,
          "close_time": 1769594399999,
          "quote_volume": 45026.06903,
          "trades": 227,
          "taker_buy_base": 225294.9,
          "taker_buy_quote": 26953.25774
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.1197,
          "high": 0.1198,
          "low": 0.1191,
          "close": 0.1195,
          "volume": 179837.8,
          "close_time": 1769597999999,
          "quote_volume": 21498.3863,
          "trades": 149,
          "taker_buy_base": 105150.9,
          "taker_buy_quote": 12574.83985
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.1197,
          "high": 0.1213,
          "low": 0.1195,
          "close": 0.1212,
          "volume": 221981.7,
          "close_time": 1769601599999,
          "quote_volume": 26753.48434,
          "trades": 217,
          "taker_buy_base": 88896.5,
          "taker_buy_quote": 10720.63714
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.1211,
          "high": 0.1212,
          "low": 0.12,
          "close": 0.1203,
          "volume": 362042.3,
          "close_time": 1769605199999,
          "quote_volume": 43689.14995,
          "trades": 297,
          "taker_buy_base": 130128.9,
          "taker_buy_quote": 15708.48992
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.1204,
          "high": 0.1205,
          "low": 0.1194,
          "close": 0.1196,
          "volume": 183702.7,
          "close_time": 1769608799999,
          "quote_volume": 22059.35908,
          "trades": 200,
          "taker_buy_base": 66378.0,
          "taker_buy_quote": 7970.75927
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.1196,
          "high": 0.1198,
          "low": 0.1172,
          "close": 0.1174,
          "volume": 395162.8,
          "close_time": 1769612399999,
          "quote_volume": 46751.38429,
          "trades": 373,
          "taker_buy_base": 172961.7,
          "taker_buy_quote": 20475.33408
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.1174,
          "high": 0.1181,
          "low": 0.1161,
          "close": 0.1168,
          "volume": 555291.8,
          "close_time": 1769615999999,
          "quote_volume": 64801.59408,
          "trades": 351,
          "taker_buy_base": 230740.5,
          "taker_buy_quote": 26946.61003
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.1169,
          "high": 0.1173,
          "low": 0.1162,
          "close": 0.1164,
          "volume": 547833.7,
          "close_time": 1769619599999,
          "quote_volume": 63895.53556,
          "trades": 334,
          "taker_buy_base": 330157.8,
          "taker_buy_quote": 38519.16151
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.1166,
          "high": 0.1181,
          "low": 0.1154,
          "close": 0.1178,
          "volume": 483853.5,
          "close_time": 1769623199999,
          "quote_volume": 56200.35359,
          "trades": 346,
          "taker_buy_base": 174029.2,
          "taker_buy_quote": 20275.11839
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.1177,
          "high": 0.1177,
          "low": 0.1165,
          "close": 0.1171,
          "volume": 347557.2,
          "close_time": 1769626799999,
          "quote_volume": 40717.48027,
          "trades": 245,
          "taker_buy_base": 160403.1,
          "taker_buy_quote": 18790.62445
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.1171,
          "high": 0.1179,
          "low": 0.1166,
          "close": 0.1176,
          "volume": 187472.6,
          "close_time": 1769630399999,
          "quote_volume": 21990.22649,
          "trades": 280,
          "taker_buy_base": 93417.2,
          "taker_buy_quote": 10958.21308
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.1175,
          "high": 0.1185,
          "low": 0.1171,
          "close": 0.1172,
          "volume": 272511.3,
          "close_time": 1769633999999,
          "quote_volume": 32099.57136,
          "trades": 251,
          "taker_buy_base": 120363.9,
          "taker_buy_quote": 14174.51586
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.1173,
          "high": 0.1185,
          "low": 0.1165,
          "close": 0.1181,
          "volume": 219021.6,
          "close_time": 1769637599999,
          "quote_volume": 25777.05161,
          "trades": 243,
          "taker_buy_base": 104996.6,
          "taker_buy_quote": 12363.03715
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.1183,
          "high": 0.1191,
          "low": 0.1177,
          "close": 0.1191,
          "volume": 109181.0,
          "close_time": 1769641199999,
          "quote_volume": 12934.04358,
          "trades": 126,
          "taker_buy_base": 69586.2,
          "taker_buy_quote": 8247.08436
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.1192,
          "high": 0.1194,
          "low": 0.1182,
          "close": 0.1183,
          "volume": 230000.9,
          "close_time": 1769644799999,
          "quote_volume": 27336.76267,
          "trades": 254,
          "taker_buy_base": 116139.7,
          "taker_buy_quote": 13819.63305
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.1183,
          "high": 0.1187,
          "low": 0.1172,
          "close": 0.1176,
          "volume": 146097.7,
          "close_time": 1769648399999,
          "quote_volume": 17182.81111,
          "trades": 172,
          "taker_buy_base": 93973.8,
          "taker_buy_quote": 11053.17465
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.1176,
          "high": 0.1179,
          "low": 0.1168,
          "close": 0.1173,
          "volume": 128193.1,
          "close_time": 1769651999999,
          "quote_volume": 15055.51094,
          "trades": 155,
          "taker_buy_base": 69977.6,
          "taker_buy_quote": 8217.19814
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.1173,
          "high": 0.1179,
          "low": 0.1158,
          "close": 0.1162,
          "volume": 283053.7,
          "close_time": 1769655599999,
          "quote_volume": 33032.22958,
          "trades": 309,
          "taker_buy_base": 104592.9,
          "taker_buy_quote": 12217.21682
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.1162,
          "high": 0.117,
          "low": 0.1161,
          "close": 0.1167,
          "volume": 88819.9,
          "close_time": 1769659199999,
          "quote_volume": 10346.24927,
          "trades": 132,
          "taker_buy_base": 39693.7,
          "taker_buy_quote": 4623.41799
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.1164,
          "high": 0.1166,
          "low": 0.1154,
          "close": 0.1165,
          "volume": 352881.6,
          "close_time": 1769662799999,
          "quote_volume": 40938.89225,
          "trades": 179,
          "taker_buy_base": 149023.0,
          "taker_buy_quote": 17298.93427
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.1165,
          "high": 0.1169,
          "low": 0.1162,
          "close": 0.1167,
          "volume": 129271.2,
          "close_time": 1769666399999,
          "quote_volume": 15059.74848,
          "trades": 98,
          "taker_buy_base": 65817.4,
          "taker_buy_quote": 7666.91485
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.1167,
          "high": 0.1172,
          "low": 0.1166,
          "close": 0.1172,
          "volume": 78101.5,
          "close_time": 1769669999999,
          "quote_volume": 9130.36071,
          "trades": 71,
          "taker_buy_base": 37613.1,
          "taker_buy_quote": 4398.54283
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.1173,
          "high": 0.1178,
          "low": 0.1173,
          "close": 0.1174,
          "volume": 126569.6,
          "close_time": 1769673599999,
          "quote_volume": 14879.11372,
          "trades": 122,
          "taker_buy_base": 42769.1,
          "taker_buy_quote": 5028.20476
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.1174,
          "high": 0.1174,
          "low": 0.1165,
          "close": 0.1167,
          "volume": 89768.2,
          "close_time": 1769677199999,
          "quote_volume": 10495.84479,
          "trades": 143,
          "taker_buy_base": 32146.6,
          "taker_buy_quote": 3763.17278
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.1168,
          "high": 0.1169,
          "low": 0.1163,
          "close": 0.1163,
          "volume": 171523.4,
          "close_time": 1769680799999,
          "quote_volume": 19995.28508,
          "trades": 116,
          "taker_buy_base": 69136.6,
          "taker_buy_quote": 8061.74794
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.1164,
          "high": 0.117,
          "low": 0.1163,
          "close": 0.1167,
          "volume": 135153.2,
          "close_time": 1769684399999,
          "quote_volume": 15773.15686,
          "trades": 117,
          "taker_buy_base": 99651.3,
          "taker_buy_quote": 11634.0114
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.1167,
          "high": 0.1169,
          "low": 0.1157,
          "close": 0.1158,
          "volume": 190957.3,
          "close_time": 1769687999999,
          "quote_volume": 22168.93251,
          "trades": 142,
          "taker_buy_base": 112381.3,
          "taker_buy_quote": 13039.0736
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.1158,
          "high": 0.1163,
          "low": 0.1152,
          "close": 0.1152,
          "volume": 221551.1,
          "close_time": 1769691599999,
          "quote_volume": 25587.65448,
          "trades": 157,
          "taker_buy_base": 41507.3,
          "taker_buy_quote": 4799.43952
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.1154,
          "high": 0.1167,
          "low": 0.1154,
          "close": 0.1163,
          "volume": 143061.6,
          "close_time": 1769695199999,
          "quote_volume": 16654.03558,
          "trades": 159,
          "taker_buy_base": 53656.8,
          "taker_buy_quote": 6249.66239
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.1165,
          "high": 0.1169,
          "low": 0.1136,
          "close": 0.114,
          "volume": 572928.0,
          "close_time": 1769698799999,
          "quote_volume": 66132.66648,
          "trades": 566,
          "taker_buy_base": 143357.7,
          "taker_buy_quote": 16520.48476
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.1136,
          "high": 0.1137,
          "low": 0.1105,
          "close": 0.1119,
          "volume": 1746920.4,
          "close_time": 1769702399999,
          "quote_volume": 194999.4429,
          "trades": 1656,
          "taker_buy_base": 801592.7,
          "taker_buy_quote": 89505.22873
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.1119,
          "high": 0.1123,
          "low": 0.1108,
          "close": 0.1123,
          "volume": 489059.2,
          "close_time": 1769705999999,
          "quote_volume": 54543.65043,
          "trades": 342,
          "taker_buy_base": 151889.9,
          "taker_buy_quote": 16957.33649
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.1124,
          "high": 0.1132,
          "low": 0.111,
          "close": 0.1111,
          "volume": 448624.3,
          "close_time": 1769709599999,
          "quote_volume": 50180.10588,
          "trades": 383,
          "taker_buy_base": 146226.9,
          "taker_buy_quote": 16396.94278
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.1112,
          "high": 0.1113,
          "low": 0.109,
          "close": 0.1095,
          "volume": 963071.3,
          "close_time": 1769713199999,
          "quote_volume": 106141.7457,
          "trades": 655,
          "taker_buy_base": 308173.6,
          "taker_buy_quote": 34045.69138
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.1095,
          "high": 0.1115,
          "low": 0.1093,
          "close": 0.1111,
          "volume": 643063.6,
          "close_time": 1769716799999,
          "quote_volume": 70897.39147,
          "trades": 396,
          "taker_buy_base": 400344.7,
          "taker_buy_quote": 44179.32023
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.1112,
          "high": 0.1122,
          "low": 0.1109,
          "close": 0.1121,
          "volume": 402368.5,
          "close_time": 1769720399999,
          "quote_volume": 44775.85611,
          "trades": 338,
          "taker_buy_base": 217361.2,
          "taker_buy_quote": 24213.60272
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.1122,
          "high": 0.1127,
          "low": 0.112,
          "close": 0.1124,
          "volume": 261282.7,
          "close_time": 1769723999999,
          "quote_volume": 29351.7747,
          "trades": 240,
          "taker_buy_base": 161391.6,
          "taker_buy_quote": 18132.4235
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.1125,
          "high": 0.1128,
          "low": 0.1122,
          "close": 0.1125,
          "volume": 195952.6,
          "close_time": 1769727599999,
          "quote_volume": 22049.79615,
          "trades": 143,
          "taker_buy_base": 79171.6,
          "taker_buy_quote": 8915.34955
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.1125,
          "high": 0.1126,
          "low": 0.112,
          "close": 0.1124,
          "volume": 138946.9,
          "close_time": 1769731199999,
          "quote_volume": 15608.24566,
          "trades": 148,
          "taker_buy_base": 82270.0,
          "taker_buy_quote": 9245.99066
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.1125,
          "high": 0.1131,
          "low": 0.1123,
          "close": 0.1128,
          "volume": 197778.0,
          "close_time": 1769734799999,
          "quote_volume": 22272.04257,
          "trades": 193,
          "taker_buy_base": 124277.2,
          "taker_buy_quote": 13993.18834
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.1128,
          "high": 0.1134,
          "low": 0.1091,
          "close": 0.1116,
          "volume": 1075364.6,
          "close_time": 1769738399999,
          "quote_volume": 119008.73126,
          "trades": 815,
          "taker_buy_base": 504338.5,
          "taker_buy_quote": 55801.62796
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.1114,
          "high": 0.1114,
          "low": 0.1087,
          "close": 0.1102,
          "volume": 491134.4,
          "close_time": 1769741999999,
          "quote_volume": 53963.52894,
          "trades": 470,
          "taker_buy_base": 243054.9,
          "taker_buy_quote": 26716.47381
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.1103,
          "high": 0.1108,
          "low": 0.1098,
          "close": 0.11,
          "volume": 167263.3,
          "close_time": 1769745599999,
          "quote_volume": 18457.25897,
          "trades": 150,
          "taker_buy_base": 51965.9,
          "taker_buy_quote": 5730.67395
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.1102,
          "high": 0.1116,
          "low": 0.1102,
          "close": 0.1111,
          "volume": 174330.5,
          "close_time": 1769749199999,
          "quote_volume": 19376.08994,
          "trades": 155,
          "taker_buy_base": 71823.5,
          "taker_buy_quote": 7977.58736
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.1112,
          "high": 0.1115,
          "low": 0.1108,
          "close": 0.1108,
          "volume": 73598.9,
          "close_time": 1769752799999,
          "quote_volume": 8174.5182,
          "trades": 114,
          "taker_buy_base": 36157.7,
          "taker_buy_quote": 4016.24498
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.1107,
          "high": 0.1107,
          "low": 0.1086,
          "close": 0.1093,
          "volume": 216127.5,
          "close_time": 1769756399999,
          "quote_volume": 23647.72961,
          "trades": 172,
          "taker_buy_base": 86885.5,
          "taker_buy_quote": 9503.69067
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.1095,
          "high": 0.1114,
          "low": 0.1095,
          "close": 0.1111,
          "volume": 265813.6,
          "close_time": 1769759999999,
          "quote_volume": 29415.0793,
          "trades": 218,
          "taker_buy_base": 108477.4,
          "taker_buy_quote": 12000.48385
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.111,
          "high": 0.1117,
          "low": 0.1104,
          "close": 0.1107,
          "volume": 141572.0,
          "close_time": 1769763599999,
          "quote_volume": 15721.94612,
          "trades": 162,
          "taker_buy_base": 51268.2,
          "taker_buy_quote": 5695.91555
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.1108,
          "high": 0.1114,
          "low": 0.1101,
          "close": 0.1106,
          "volume": 385465.9,
          "close_time": 1769767199999,
          "quote_volume": 42753.32504,
          "trades": 371,
          "taker_buy_base": 274777.5,
          "taker_buy_quote": 30510.04855
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.1106,
          "high": 0.1114,
          "low": 0.1101,
          "close": 0.1105,
          "volume": 242136.9,
          "close_time": 1769770799999,
          "quote_volume": 26855.25508,
          "trades": 200,
          "taker_buy_base": 164522.7,
          "taker_buy_quote": 18257.65567
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.1107,
          "high": 0.1122,
          "low": 0.1105,
          "close": 0.1119,
          "volume": 131131.7,
          "close_time": 1769774399999,
          "quote_volume": 14588.16742,
          "trades": 219,
          "taker_buy_base": 82673.1,
          "taker_buy_quote": 9181.38779
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.112,
          "high": 0.1122,
          "low": 0.1108,
          "close": 0.1112,
          "volume": 85364.0,
          "close_time": 1769777999999,
          "quote_volume": 9506.42664,
          "trades": 140,
          "taker_buy_base": 40187.8,
          "taker_buy_quote": 4475.26321
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.1112,
          "high": 0.1113,
          "low": 0.11,
          "close": 0.1103,
          "volume": 414374.2,
          "close_time": 1769781599999,
          "quote_volume": 45868.11414,
          "trades": 327,
          "taker_buy_base": 169380.2,
          "taker_buy_quote": 18735.23638
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.1104,
          "high": 0.1117,
          "low": 0.1102,
          "close": 0.1103,
          "volume": 382736.1,
          "close_time": 1769785199999,
          "quote_volume": 42495.11242,
          "trades": 361,
          "taker_buy_base": 246575.6,
          "taker_buy_quote": 27391.3174
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.1105,
          "high": 0.1112,
          "low": 0.1093,
          "close": 0.1107,
          "volume": 322838.1,
          "close_time": 1769788799999,
          "quote_volume": 35655.76429,
          "trades": 360,
          "taker_buy_base": 188997.6,
          "taker_buy_quote": 20892.16774
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.1106,
          "high": 0.1118,
          "low": 0.1102,
          "close": 0.111,
          "volume": 290170.5,
          "close_time": 1769792399999,
          "quote_volume": 32240.65091,
          "trades": 299,
          "taker_buy_base": 169529.5,
          "taker_buy_quote": 18860.98626
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.1109,
          "high": 0.1125,
          "low": 0.1104,
          "close": 0.1114,
          "volume": 325593.1,
          "close_time": 1769795999999,
          "quote_volume": 36402.38892,
          "trades": 297,
          "taker_buy_base": 221656.2,
          "taker_buy_quote": 24808.99667
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.1114,
          "high": 0.1138,
          "low": 0.1089,
          "close": 0.1134,
          "volume": 629686.9,
          "close_time": 1769799599999,
          "quote_volume": 70091.15391,
          "trades": 694,
          "taker_buy_base": 356796.4,
          "taker_buy_quote": 39737.83638
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.1135,
          "high": 0.1139,
          "low": 0.113,
          "close": 0.1133,
          "volume": 391767.3,
          "close_time": 1769803199999,
          "quote_volume": 44469.72535,
          "trades": 362,
          "taker_buy_base": 229328.1,
          "taker_buy_quote": 26045.18395
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.1133,
          "high": 0.1134,
          "low": 0.1106,
          "close": 0.1111,
          "volume": 802364.3,
          "close_time": 1769806799999,
          "quote_volume": 89700.88532,
          "trades": 630,
          "taker_buy_base": 442788.9,
          "taker_buy_quote": 49548.34443
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.1111,
          "high": 0.1123,
          "low": 0.111,
          "close": 0.1119,
          "volume": 457644.2,
          "close_time": 1769810399999,
          "quote_volume": 51161.22561,
          "trades": 359,
          "taker_buy_base": 284581.8,
          "taker_buy_quote": 31821.59396
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.1118,
          "high": 0.1122,
          "low": 0.1111,
          "close": 0.1119,
          "volume": 121375.5,
          "close_time": 1769813999999,
          "quote_volume": 13531.02687,
          "trades": 96,
          "taker_buy_base": 86239.5,
          "taker_buy_quote": 9618.26596
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.1119,
          "high": 0.1119,
          "low": 0.111,
          "close": 0.1116,
          "volume": 99040.5,
          "close_time": 1769817599999,
          "quote_volume": 11034.86395,
          "trades": 120,
          "taker_buy_base": 54624.3,
          "taker_buy_quote": 6082.13512
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.1117,
          "high": 0.1118,
          "low": 0.1113,
          "close": 0.1115,
          "volume": 133762.6,
          "close_time": 1769821199999,
          "quote_volume": 14910.69638,
          "trades": 96,
          "taker_buy_base": 47746.4,
          "taker_buy_quote": 5323.61193
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.1115,
          "high": 0.1121,
          "low": 0.1113,
          "close": 0.1115,
          "volume": 141202.3,
          "close_time": 1769824799999,
          "quote_volume": 15755.2996,
          "trades": 109,
          "taker_buy_base": 42965.9,
          "taker_buy_quote": 4799.12807
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.1115,
          "high": 0.1122,
          "low": 0.111,
          "close": 0.112,
          "volume": 131699.8,
          "close_time": 1769828399999,
          "quote_volume": 14686.28178,
          "trades": 91,
          "taker_buy_base": 84368.4,
          "taker_buy_quote": 9408.43812
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.1119,
          "high": 0.112,
          "low": 0.1117,
          "close": 0.1118,
          "volume": 53342.0,
          "close_time": 1769831999999,
          "quote_volume": 5968.87023,
          "trades": 63,
          "taker_buy_base": 41828.0,
          "taker_buy_quote": 4680.56426
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.1118,
          "high": 0.1123,
          "low": 0.1114,
          "close": 0.1115,
          "volume": 40603.8,
          "close_time": 1769835599999,
          "quote_volume": 4539.4657,
          "trades": 53,
          "taker_buy_base": 18233.8,
          "taker_buy_quote": 2040.05685
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.1112,
          "high": 0.1115,
          "low": 0.1111,
          "close": 0.1113,
          "volume": 89467.1,
          "close_time": 1769839199999,
          "quote_volume": 9959.04529,
          "trades": 81,
          "taker_buy_base": 30862.1,
          "taker_buy_quote": 3436.52016
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.1113,
          "high": 0.1114,
          "low": 0.1101,
          "close": 0.1106,
          "volume": 175792.5,
          "close_time": 1769842799999,
          "quote_volume": 19423.67585,
          "trades": 169,
          "taker_buy_base": 90843.2,
          "taker_buy_quote": 10041.2772
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.1104,
          "high": 0.1105,
          "low": 0.1094,
          "close": 0.1102,
          "volume": 203898.9,
          "close_time": 1769846399999,
          "quote_volume": 22405.04215,
          "trades": 115,
          "taker_buy_base": 52403.9,
          "taker_buy_quote": 5760.92621
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.1103,
          "high": 0.1104,
          "low": 0.1078,
          "close": 0.1088,
          "volume": 611549.0,
          "close_time": 1769849999999,
          "quote_volume": 66381.36061,
          "trades": 559,
          "taker_buy_base": 336135.6,
          "taker_buy_quote": 36435.82453
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.1088,
          "high": 0.1095,
          "low": 0.1085,
          "close": 0.1086,
          "volume": 154914.5,
          "close_time": 1769853599999,
          "quote_volume": 16886.10923,
          "trades": 222,
          "taker_buy_base": 88100.4,
          "taker_buy_quote": 9602.88038
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.1086,
          "high": 0.1089,
          "low": 0.108,
          "close": 0.1085,
          "volume": 271875.1,
          "close_time": 1769857199999,
          "quote_volume": 29450.30658,
          "trades": 191,
          "taker_buy_base": 50956.8,
          "taker_buy_quote": 5526.83421
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.1085,
          "high": 0.1085,
          "low": 0.1077,
          "close": 0.1078,
          "volume": 126591.0,
          "close_time": 1769860799999,
          "quote_volume": 13671.76565,
          "trades": 143,
          "taker_buy_base": 36840.1,
          "taker_buy_quote": 3982.56978
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.1078,
          "high": 0.1081,
          "low": 0.1073,
          "close": 0.1073,
          "volume": 157379.4,
          "close_time": 1769864399999,
          "quote_volume": 16946.02698,
          "trades": 197,
          "taker_buy_base": 90275.6,
          "taker_buy_quote": 9731.39526
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.1074,
          "high": 0.1075,
          "low": 0.1065,
          "close": 0.1069,
          "volume": 492567.6,
          "close_time": 1769867999999,
          "quote_volume": 52690.74164,
          "trades": 333,
          "taker_buy_base": 122201.0,
          "taker_buy_quote": 13079.01206
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.1069,
          "high": 0.1071,
          "low": 0.1019,
          "close": 0.1035,
          "volume": 1761704.6,
          "close_time": 1769871599999,
          "quote_volume": 182764.67105,
          "trades": 1336,
          "taker_buy_base": 816695.3,
          "taker_buy_quote": 84678.23371
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.1036,
          "high": 0.105,
          "low": 0.1033,
          "close": 0.1034,
          "volume": 574700.6,
          "close_time": 1769875199999,
          "quote_volume": 59813.3882,
          "trades": 412,
          "taker_buy_base": 320577.3,
          "taker_buy_quote": 33342.09398
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.1036,
          "high": 0.1049,
          "low": 0.1026,
          "close": 0.1031,
          "volume": 1062564.1,
          "close_time": 1769878799999,
          "quote_volume": 110211.51107,
          "trades": 625,
          "taker_buy_base": 605505.4,
          "taker_buy_quote": 62802.65515
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.1031,
          "high": 0.1032,
          "low": 0.0981,
          "close": 0.1,
          "volume": 3232027.7,
          "close_time": 1769882399999,
          "quote_volume": 324892.15772,
          "trades": 1867,
          "taker_buy_base": 1699257.3,
          "taker_buy_quote": 170928.96597
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.1,
          "high": 0.1005,
          "low": 0.093,
          "close": 0.0985,
          "volume": 2979032.8,
          "close_time": 1769885999999,
          "quote_volume": 288552.21552,
          "trades": 1667,
          "taker_buy_base": 1418878.5,
          "taker_buy_quote": 137016.1024
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.0986,
          "high": 0.1004,
          "low": 0.0983,
          "close": 0.0997,
          "volume": 1122631.8,
          "close_time": 1769889599999,
          "quote_volume": 111630.6964,
          "trades": 629,
          "taker_buy_base": 562633.6,
          "taker_buy_quote": 55999.79032
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0994,
          "high": 0.1005,
          "low": 0.0989,
          "close": 0.1002,
          "volume": 471154.4,
          "close_time": 1769893199999,
          "quote_volume": 46838.08906,
          "trades": 378,
          "taker_buy_base": 245361.4,
          "taker_buy_quote": 24403.64308
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.1004,
          "high": 0.1021,
          "low": 0.0998,
          "close": 0.1018,
          "volume": 336127.6,
          "close_time": 1769896799999,
          "quote_volume": 33852.77014,
          "trades": 286,
          "taker_buy_base": 174246.4,
          "taker_buy_quote": 17584.8635
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.102,
          "high": 0.1021,
          "low": 0.1013,
          "close": 0.102,
          "volume": 240691.5,
          "close_time": 1769900399999,
          "quote_volume": 24484.93852,
          "trades": 172,
          "taker_buy_base": 122065.1,
          "taker_buy_quote": 12413.56752
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.1019,
          "high": 0.1044,
          "low": 0.1019,
          "close": 0.1037,
          "volume": 355137.0,
          "close_time": 1769903999999,
          "quote_volume": 36644.06182,
          "trades": 301,
          "taker_buy_base": 219992.6,
          "taker_buy_quote": 22689.28654
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.1037,
          "high": 0.1049,
          "low": 0.1036,
          "close": 0.1046,
          "volume": 415574.3,
          "close_time": 1769907599999,
          "quote_volume": 43420.46692,
          "trades": 218,
          "taker_buy_base": 238768.4,
          "taker_buy_quote": 24938.71613
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.1045,
          "high": 0.1058,
          "low": 0.1036,
          "close": 0.1057,
          "volume": 252075.7,
          "close_time": 1769911199999,
          "quote_volume": 26319.83659,
          "trades": 182,
          "taker_buy_base": 102706.0,
          "taker_buy_quote": 10745.78667
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.1056,
          "high": 0.1073,
          "low": 0.105,
          "close": 0.106,
          "volume": 244802.3,
          "close_time": 1769914799999,
          "quote_volume": 25979.31423,
          "trades": 257,
          "taker_buy_base": 153072.9,
          "taker_buy_quote": 16250.79406
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.106,
          "high": 0.1076,
          "low": 0.106,
          "close": 0.1071,
          "volume": 692669.4,
          "close_time": 1769918399999,
          "quote_volume": 73906.14241,
          "trades": 386,
          "taker_buy_base": 408177.7,
          "taker_buy_quote": 43508.38326
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.1071,
          "high": 0.1073,
          "low": 0.1066,
          "close": 0.1068,
          "volume": 366163.2,
          "close_time": 1769921999999,
          "quote_volume": 39171.61281,
          "trades": 172,
          "taker_buy_base": 152346.5,
          "taker_buy_quote": 16297.59544
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.1068,
          "high": 0.1068,
          "low": 0.1059,
          "close": 0.1062,
          "volume": 316691.5,
          "close_time": 1769925599999,
          "quote_volume": 33636.33976,
          "trades": 241,
          "taker_buy_base": 170212.7,
          "taker_buy_quote": 18070.87197
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.1064,
          "high": 0.1071,
          "low": 0.1062,
          "close": 0.1066,
          "volume": 251732.6,
          "close_time": 1769929199999,
          "quote_volume": 26816.41359,
          "trades": 129,
          "taker_buy_base": 165861.5,
          "taker_buy_quote": 17666.66736
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.1065,
          "high": 0.108,
          "low": 0.1064,
          "close": 0.1071,
          "volume": 237233.0,
          "close_time": 1769932799999,
          "quote_volume": 25445.77601,
          "trades": 219,
          "taker_buy_base": 82775.7,
          "taker_buy_quote": 8859.81104
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.1071,
          "high": 0.1073,
          "low": 0.1062,
          "close": 0.1068,
          "volume": 155816.5,
          "close_time": 1769936399999,
          "quote_volume": 16650.79284,
          "trades": 121,
          "taker_buy_base": 69768.5,
          "taker_buy_quote": 7464.22716
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.1068,
          "high": 0.1074,
          "low": 0.1064,
          "close": 0.1073,
          "volume": 128033.7,
          "close_time": 1769939999999,
          "quote_volume": 13694.33479,
          "trades": 127,
          "taker_buy_base": 90583.1,
          "taker_buy_quote": 9696.018
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.1073,
          "high": 0.1077,
          "low": 0.1048,
          "close": 0.1049,
          "volume": 420152.2,
          "close_time": 1769943599999,
          "quote_volume": 44672.59011,
          "trades": 318,
          "taker_buy_base": 153702.3,
          "taker_buy_quote": 16306.32758
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.105,
          "high": 0.1062,
          "low": 0.105,
          "close": 0.1059,
          "volume": 207141.7,
          "close_time": 1769947199999,
          "quote_volume": 21898.37423,
          "trades": 200,
          "taker_buy_base": 141097.0,
          "taker_buy_quote": 14927.05311
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.1059,
          "high": 0.106,
          "low": 0.1052,
          "close": 0.1055,
          "volume": 454792.1,
          "close_time": 1769950799999,
          "quote_volume": 47999.97605,
          "trades": 281,
          "taker_buy_base": 197817.7,
          "taker_buy_quote": 20863.53772
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.1054,
          "high": 0.1061,
          "low": 0.1041,
          "close": 0.1044,
          "volume": 202840.7,
          "close_time": 1769954399999,
          "quote_volume": 21301.90457,
          "trades": 208,
          "taker_buy_base": 84795.4,
          "taker_buy_quote": 8914.93919
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.1044,
          "high": 0.1049,
          "low": 0.1025,
          "close": 0.1041,
          "volume": 674235.3,
          "close_time": 1769957999999,
          "quote_volume": 70024.40804,
          "trades": 595,
          "taker_buy_base": 401222.9,
          "taker_buy_quote": 41716.41902
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.104,
          "high": 0.104,
          "low": 0.1015,
          "close": 0.1028,
          "volume": 559872.2,
          "close_time": 1769961599999,
          "quote_volume": 57372.04663,
          "trades": 525,
          "taker_buy_base": 245678.1,
          "taker_buy_quote": 25183.52141
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.1028,
          "high": 0.1036,
          "low": 0.1019,
          "close": 0.103,
          "volume": 405870.9,
          "close_time": 1769965199999,
          "quote_volume": 41715.14469,
          "trades": 432,
          "taker_buy_base": 184516.0,
          "taker_buy_quote": 18967.41664
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.1029,
          "high": 0.1034,
          "low": 0.1023,
          "close": 0.103,
          "volume": 253201.6,
          "close_time": 1769968799999,
          "quote_volume": 26044.9221,
          "trades": 240,
          "taker_buy_base": 121578.9,
          "taker_buy_quote": 12503.84081
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.1031,
          "high": 0.1049,
          "low": 0.1031,
          "close": 0.1041,
          "volume": 357240.6,
          "close_time": 1769972399999,
          "quote_volume": 37228.76929,
          "trades": 356,
          "taker_buy_base": 199545.6,
          "taker_buy_quote": 20796.52183
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.1042,
          "high": 0.1044,
          "low": 0.1029,
          "close": 0.1033,
          "volume": 209431.7,
          "close_time": 1769975999999,
          "quote_volume": 21690.8842,
          "trades": 193,
          "taker_buy_base": 125518.5,
          "taker_buy_quote": 13011.06802
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.1034,
          "high": 0.1043,
          "low": 0.1024,
          "close": 0.1033,
          "volume": 232398.1,
          "close_time": 1769979599999,
          "quote_volume": 24072.18247,
          "trades": 265,
          "taker_buy_base": 94852.8,
          "taker_buy_quote": 9819.1493
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.1034,
          "high": 0.1037,
          "low": 0.1026,
          "close": 0.1029,
          "volume": 206501.9,
          "close_time": 1769983199999,
          "quote_volume": 21288.46839,
          "trades": 251,
          "taker_buy_base": 96168.0,
          "taker_buy_quote": 9917.96871
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.103,
          "high": 0.1044,
          "low": 0.1028,
          "close": 0.1035,
          "volume": 289698.4,
          "close_time": 1769986799999,
          "quote_volume": 30025.42636,
          "trades": 244,
          "taker_buy_base": 151918.7,
          "taker_buy_quote": 15753.94305
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.1033,
          "high": 0.1041,
          "low": 0.1006,
          "close": 0.1026,
          "volume": 840965.0,
          "close_time": 1769990399999,
          "quote_volume": 86167.44929,
          "trades": 838,
          "taker_buy_base": 359370.7,
          "taker_buy_quote": 36785.76277
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.1027,
          "high": 0.1053,
          "low": 0.1021,
          "close": 0.1046,
          "volume": 650899.2,
          "close_time": 1769993999999,
          "quote_volume": 67886.51492,
          "trades": 538,
          "taker_buy_base": 384270.3,
          "taker_buy_quote": 40089.65452
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.1046,
          "high": 0.1072,
          "low": 0.1034,
          "close": 0.1058,
          "volume": 3094255.3,
          "close_time": 1769997599999,
          "quote_volume": 327401.69987,
          "trades": 1551,
          "taker_buy_base": 2110134.0,
          "taker_buy_quote": 223238.65293
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.1057,
          "high": 0.1061,
          "low": 0.1037,
          "close": 0.1039,
          "volume": 428405.9,
          "close_time": 1770001199999,
          "quote_volume": 44914.78426,
          "trades": 351,
          "taker_buy_base": 209436.0,
          "taker_buy_quote": 21945.70533
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.1038,
          "high": 0.1039,
          "low": 0.0999,
          "close": 0.103,
          "volume": 1247277.5,
          "close_time": 1770004799999,
          "quote_volume": 126643.95664,
          "trades": 985,
          "taker_buy_base": 559909.6,
          "taker_buy_quote": 56843.36614
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.1033,
          "high": 0.1042,
          "low": 0.1016,
          "close": 0.1025,
          "volume": 341414.1,
          "close_time": 1770008399999,
          "quote_volume": 35223.65597,
          "trades": 385,
          "taker_buy_base": 186875.9,
          "taker_buy_quote": 19296.02596
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.1024,
          "high": 0.1026,
          "low": 0.0999,
          "close": 0.1007,
          "volume": 698012.9,
          "close_time": 1770011999999,
          "quote_volume": 70380.32109,
          "trades": 558,
          "taker_buy_base": 343683.9,
          "taker_buy_quote": 34637.35398
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.1006,
          "high": 0.1028,
          "low": 0.099,
          "close": 0.1014,
          "volume": 1041391.9,
          "close_time": 1770015599999,
          "quote_volume": 105059.02072,
          "trades": 912,
          "taker_buy_base": 533478.2,
          "taker_buy_quote": 53891.29311
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.1014,
          "high": 0.1027,
          "low": 0.1011,
          "close": 0.1015,
          "volume": 414059.5,
          "close_time": 1770019199999,
          "quote_volume": 42105.98679,
          "trades": 411,
          "taker_buy_base": 208394.5,
          "taker_buy_quote": 21202.86474
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.1015,
          "high": 0.1024,
          "low": 0.1014,
          "close": 0.102,
          "volume": 195439.4,
          "close_time": 1770022799999,
          "quote_volume": 19928.80446,
          "trades": 206,
          "taker_buy_base": 85343.6,
          "taker_buy_quote": 8700.25205
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.1022,
          "high": 0.1038,
          "low": 0.1015,
          "close": 0.1035,
          "volume": 769912.5,
          "close_time": 1770026399999,
          "quote_volume": 79095.89573,
          "trades": 580,
          "taker_buy_base": 414826.0,
          "taker_buy_quote": 42546.20934
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.1034,
          "high": 0.1039,
          "low": 0.1032,
          "close": 0.1036,
          "volume": 201056.5,
          "close_time": 1770029999999,
          "quote_volume": 20790.95211,
          "trades": 184,
          "taker_buy_base": 87691.8,
          "taker_buy_quote": 9068.30487
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.1036,
          "high": 0.1041,
          "low": 0.1034,
          "close": 0.1035,
          "volume": 340269.2,
          "close_time": 1770033599999,
          "quote_volume": 35321.61773,
          "trades": 337,
          "taker_buy_base": 130459.9,
          "taker_buy_quote": 13548.79595
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.1035,
          "high": 0.1045,
          "low": 0.1034,
          "close": 0.1043,
          "volume": 174307.0,
          "close_time": 1770037199999,
          "quote_volume": 18103.13915,
          "trades": 240,
          "taker_buy_base": 95523.3,
          "taker_buy_quote": 9926.48764
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.1042,
          "high": 0.105,
          "low": 0.1038,
          "close": 0.105,
          "volume": 346689.1,
          "close_time": 1770040799999,
          "quote_volume": 36218.19441,
          "trades": 354,
          "taker_buy_base": 181416.1,
          "taker_buy_quote": 18962.34203
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.1048,
          "high": 0.1066,
          "low": 0.1039,
          "close": 0.1056,
          "volume": 1035139.1,
          "close_time": 1770044399999,
          "quote_volume": 109159.551,
          "trades": 686,
          "taker_buy_base": 536388.8,
          "taker_buy_quote": 56652.27075
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.1057,
          "high": 0.1119,
          "low": 0.1051,
          "close": 0.1104,
          "volume": 1965620.1,
          "close_time": 1770047999999,
          "quote_volume": 214000.99669,
          "trades": 1426,
          "taker_buy_base": 889403.8,
          "taker_buy_quote": 97182.83869
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.1104,
          "high": 0.1109,
          "low": 0.1082,
          "close": 0.1107,
          "volume": 1119665.8,
          "close_time": 1770051599999,
          "quote_volume": 122875.70635,
          "trades": 782,
          "taker_buy_base": 529881.2,
          "taker_buy_quote": 58152.13328
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.1106,
          "high": 0.114,
          "low": 0.1101,
          "close": 0.1117,
          "volume": 1735745.2,
          "close_time": 1770055199999,
          "quote_volume": 195495.33739,
          "trades": 1345,
          "taker_buy_base": 901071.8,
          "taker_buy_quote": 101440.64033
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.1117,
          "high": 0.1157,
          "low": 0.1116,
          "close": 0.1156,
          "volume": 1302246.2,
          "close_time": 1770058799999,
          "quote_volume": 147992.66753,
          "trades": 1020,
          "taker_buy_base": 595858.7,
          "taker_buy_quote": 67553.85314
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.1156,
          "high": 0.1166,
          "low": 0.1132,
          "close": 0.1136,
          "volume": 1717241.1,
          "close_time": 1770062399999,
          "quote_volume": 197020.35434,
          "trades": 1210,
          "taker_buy_base": 757769.1,
          "taker_buy_quote": 87124.45073
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.1135,
          "high": 0.1142,
          "low": 0.1125,
          "close": 0.1136,
          "volume": 1005653.2,
          "close_time": 1770065999999,
          "quote_volume": 113826.35874,
          "trades": 615,
          "taker_buy_base": 667237.0,
          "taker_buy_quote": 75515.33132
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.1137,
          "high": 0.114,
          "low": 0.1128,
          "close": 0.1136,
          "volume": 626494.7,
          "close_time": 1770069599999,
          "quote_volume": 71187.05709,
          "trades": 395,
          "taker_buy_base": 370344.7,
          "taker_buy_quote": 42080.34039
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.1136,
          "high": 0.1145,
          "low": 0.1129,
          "close": 0.1135,
          "volume": 414776.7,
          "close_time": 1770073199999,
          "quote_volume": 47147.09339,
          "trades": 369,
          "taker_buy_base": 201330.4,
          "taker_buy_quote": 22875.38083
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.1136,
          "high": 0.1141,
          "low": 0.1127,
          "close": 0.1139,
          "volume": 360260.6,
          "close_time": 1770076799999,
          "quote_volume": 40869.95583,
          "trades": 377,
          "taker_buy_base": 210052.2,
          "taker_buy_quote": 23827.42973
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.114,
          "high": 0.1145,
          "low": 0.1131,
          "close": 0.1136,
          "volume": 1237296.6,
          "close_time": 1770080399999,
          "quote_volume": 140719.93905,
          "trades": 754,
          "taker_buy_base": 492784.0,
          "taker_buy_quote": 56056.37716
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.1136,
          "high": 0.114,
          "low": 0.1118,
          "close": 0.1121,
          "volume": 1594035.4,
          "close_time": 1770083999999,
          "quote_volume": 180436.66451,
          "trades": 930,
          "taker_buy_base": 503579.9,
          "taker_buy_quote": 56965.57429
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.112,
          "high": 0.1122,
          "low": 0.1101,
          "close": 0.1101,
          "volume": 471415.9,
          "close_time": 1770087599999,
          "quote_volume": 52416.60347,
          "trades": 360,
          "taker_buy_base": 279193.4,
          "taker_buy_quote": 31090.49206
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.1102,
          "high": 0.1136,
          "low": 0.1094,
          "close": 0.1136,
          "volume": 784587.4,
          "close_time": 1770091199999,
          "quote_volume": 87096.76598,
          "trades": 681,
          "taker_buy_base": 453395.3,
          "taker_buy_quote": 50400.36345
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.1137,
          "high": 0.1138,
          "low": 0.1122,
          "close": 0.1122,
          "volume": 551907.9,
          "close_time": 1770094799999,
          "quote_volume": 62309.05731,
          "trades": 524,
          "taker_buy_base": 247753.5,
          "taker_buy_quote": 27994.80877
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.1122,
          "high": 0.1123,
          "low": 0.1106,
          "close": 0.1108,
          "volume": 334892.0,
          "close_time": 1770098399999,
          "quote_volume": 37281.92157,
          "trades": 494,
          "taker_buy_base": 201654.3,
          "taker_buy_quote": 22449.58122
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.1108,
          "high": 0.1135,
          "low": 0.1103,
          "close": 0.1131,
          "volume": 817801.1,
          "close_time": 1770101999999,
          "quote_volume": 91403.37884,
          "trades": 684,
          "taker_buy_base": 367739.0,
          "taker_buy_quote": 41142.79256
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.113,
          "high": 0.1143,
          "low": 0.1126,
          "close": 0.1134,
          "volume": 389139.3,
          "close_time": 1770105599999,
          "quote_volume": 44226.8511,
          "trades": 346,
          "taker_buy_base": 214784.7,
          "taker_buy_quote": 24422.05755
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.1135,
          "high": 0.1177,
          "low": 0.1134,
          "close": 0.1165,
          "volume": 1117818.2,
          "close_time": 1770109199999,
          "quote_volume": 129826.31493,
          "trades": 1004,
          "taker_buy_base": 629891.8,
          "taker_buy_quote": 73127.13644
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.1162,
          "high": 0.1172,
          "low": 0.114,
          "close": 0.117,
          "volume": 1100555.0,
          "close_time": 1770112799999,
          "quote_volume": 127287.00749,
          "trades": 1033,
          "taker_buy_base": 492022.7,
          "taker_buy_quote": 56939.12902
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.117,
          "high": 0.1186,
          "low": 0.1168,
          "close": 0.1176,
          "volume": 1405853.4,
          "close_time": 1770116399999,
          "quote_volume": 166060.76483,
          "trades": 939,
          "taker_buy_base": 579858.4,
          "taker_buy_quote": 68431.12756
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.1178,
          "high": 0.1187,
          "low": 0.1161,
          "close": 0.1161,
          "volume": 723075.0,
          "close_time": 1770119999999,
          "quote_volume": 84934.82381,
          "trades": 607,
          "taker_buy_base": 374363.4,
          "taker_buy_quote": 43978.78856
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.1162,
          "high": 0.1179,
          "low": 0.1152,
          "close": 0.1164,
          "volume": 989149.2,
          "close_time": 1770123599999,
          "quote_volume": 115327.94407,
          "trades": 816,
          "taker_buy_base": 552358.0,
          "taker_buy_quote": 64445.81537
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.1164,
          "high": 0.1166,
          "low": 0.1138,
          "close": 0.1145,
          "volume": 822664.3,
          "close_time": 1770127199999,
          "quote_volume": 94514.49772,
          "trades": 634,
          "taker_buy_base": 426531.9,
          "taker_buy_quote": 48942.65492
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.1144,
          "high": 0.115,
          "low": 0.1114,
          "close": 0.1114,
          "volume": 816634.5,
          "close_time": 1770130799999,
          "quote_volume": 92404.1947,
          "trades": 760,
          "taker_buy_base": 366558.1,
          "taker_buy_quote": 41501.03204
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.1113,
          "high": 0.1139,
          "low": 0.1105,
          "close": 0.1137,
          "volume": 1043268.5,
          "close_time": 1770134399999,
          "quote_volume": 116741.1835,
          "trades": 989,
          "taker_buy_base": 611690.8,
          "taker_buy_quote": 68524.32619
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.1138,
          "high": 0.1138,
          "low": 0.1104,
          "close": 0.1105,
          "volume": 1515298.4,
          "close_time": 1770137999999,
          "quote_volume": 168794.83696,
          "trades": 841,
          "taker_buy_base": 876227.9,
          "taker_buy_quote": 97563.6181
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.1106,
          "high": 0.1107,
          "low": 0.1069,
          "close": 0.1072,
          "volume": 1218876.0,
          "close_time": 1770141599999,
          "quote_volume": 132234.60692,
          "trades": 891,
          "taker_buy_base": 556313.2,
          "taker_buy_quote": 60448.76148
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.1071,
          "high": 0.1079,
          "low": 0.1056,
          "close": 0.1061,
          "volume": 1462945.4,
          "close_time": 1770145199999,
          "quote_volume": 156047.2055,
          "trades": 884,
          "taker_buy_base": 641653.1,
          "taker_buy_quote": 68483.05296
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.1061,
          "high": 0.1113,
          "low": 0.1061,
          "close": 0.11,
          "volume": 1597103.7,
          "close_time": 1770148799999,
          "quote_volume": 174313.56897,
          "trades": 919,
          "taker_buy_base": 839661.7,
          "taker_buy_quote": 91597.33353
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.1098,
          "high": 0.114,
          "low": 0.1087,
          "close": 0.111,
          "volume": 2330223.9,
          "close_time": 1770152399999,
          "quote_volume": 260096.5472,
          "trades": 1414,
          "taker_buy_base": 1295513.8,
          "taker_buy_quote": 144459.86078
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.111,
          "high": 0.1119,
          "low": 0.1098,
          "close": 0.1102,
          "volume": 469997.3,
          "close_time": 1770155999999,
          "quote_volume": 52156.26593,
          "trades": 411,
          "taker_buy_base": 251225.8,
          "taker_buy_quote": 27898.01283
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.1101,
          "high": 0.1102,
          "low": 0.1082,
          "close": 0.1085,
          "volume": 447839.7,
          "close_time": 1770159599999,
          "quote_volume": 48959.17036,
          "trades": 440,
          "taker_buy_base": 233854.2,
          "taker_buy_quote": 25585.10217
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.1085,
          "high": 0.1089,
          "low": 0.1076,
          "close": 0.1082,
          "volume": 242366.6,
          "close_time": 1770163199999,
          "quote_volume": 26239.9316,
          "trades": 322,
          "taker_buy_base": 131518.5,
          "taker_buy_quote": 14242.54643
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.1082,
          "high": 0.1087,
          "low": 0.1072,
          "close": 0.1083,
          "volume": 313587.8,
          "close_time": 1770166799999,
          "quote_volume": 33843.65843,
          "trades": 401,
          "taker_buy_base": 190623.4,
          "taker_buy_quote": 20569.41014
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.1083,
          "high": 0.1092,
          "low": 0.108,
          "close": 0.1083,
          "volume": 228280.8,
          "close_time": 1770170399999,
          "quote_volume": 24811.00213,
          "trades": 271,
          "taker_buy_base": 110471.6,
          "taker_buy_quote": 12005.65689
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.1082,
          "high": 0.1082,
          "low": 0.1071,
          "close": 0.1076,
          "volume": 187216.3,
          "close_time": 1770173999999,
          "quote_volume": 20166.82326,
          "trades": 231,
          "taker_buy_base": 44267.6,
          "taker_buy_quote": 4773.38758
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.1075,
          "high": 0.1092,
          "low": 0.1074,
          "close": 0.1089,
          "volume": 313114.0,
          "close_time": 1770177599999,
          "quote_volume": 33917.42857,
          "trades": 281,
          "taker_buy_base": 185763.7,
          "taker_buy_quote": 20124.43803
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.1087,
          "high": 0.109,
          "low": 0.1082,
          "close": 0.1083,
          "volume": 185925.6,
          "close_time": 1770181199999,
          "quote_volume": 20207.91484,
          "trades": 166,
          "taker_buy_base": 112733.1,
          "taker_buy_quote": 12260.30929
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.1084,
          "high": 0.109,
          "low": 0.1077,
          "close": 0.108,
          "volume": 187579.7,
          "close_time": 1770184799999,
          "quote_volume": 20356.62249,
          "trades": 154,
          "taker_buy_base": 131777.9,
          "taker_buy_quote": 14307.46515
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.1081,
          "high": 0.11,
          "low": 0.108,
          "close": 0.1098,
          "volume": 397697.6,
          "close_time": 1770188399999,
          "quote_volume": 43440.84663,
          "trades": 278,
          "taker_buy_base": 213618.3,
          "taker_buy_quote": 23338.00059
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.1099,
          "high": 0.1115,
          "low": 0.1095,
          "close": 0.1107,
          "volume": 396773.9,
          "close_time": 1770191999999,
          "quote_volume": 43840.07364,
          "trades": 416,
          "taker_buy_base": 192541.4,
          "taker_buy_quote": 21300.81612
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.1107,
          "high": 0.1112,
          "low": 0.1096,
          "close": 0.1103,
          "volume": 1432745.7,
          "close_time": 1770195599999,
          "quote_volume": 158614.21352,
          "trades": 489,
          "taker_buy_base": 399818.0,
          "taker_buy_quote": 44154.64554
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.1103,
          "high": 0.1103,
          "low": 0.1094,
          "close": 0.1103,
          "volume": 232237.4,
          "close_time": 1770199199999,
          "quote_volume": 25525.89681,
          "trades": 230,
          "taker_buy_base": 131173.9,
          "taker_buy_quote": 14422.91942
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.1103,
          "high": 0.1108,
          "low": 0.1099,
          "close": 0.1102,
          "volume": 202715.2,
          "close_time": 1770202799999,
          "quote_volume": 22374.42997,
          "trades": 209,
          "taker_buy_base": 80370.2,
          "taker_buy_quote": 8874.5865
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.1101,
          "high": 0.1101,
          "low": 0.1086,
          "close": 0.1093,
          "volume": 196109.2,
          "close_time": 1770206399999,
          "quote_volume": 21408.58088,
          "trades": 262,
          "taker_buy_base": 79281.4,
          "taker_buy_quote": 8654.17038
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.1093,
          "high": 0.1094,
          "low": 0.1078,
          "close": 0.1083,
          "volume": 175297.3,
          "close_time": 1770209999999,
          "quote_volume": 18995.70083,
          "trades": 265,
          "taker_buy_base": 56940.1,
          "taker_buy_quote": 6180.39097
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.1082,
          "high": 0.1083,
          "low": 0.1052,
          "close": 0.1052,
          "volume": 1564485.7,
          "close_time": 1770213599999,
          "quote_volume": 166432.89494,
          "trades": 729,
          "taker_buy_base": 1005769.4,
          "taker_buy_quote": 106998.64342
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.1052,
          "high": 0.1072,
          "low": 0.1049,
          "close": 0.1051,
          "volume": 820257.8,
          "close_time": 1770217199999,
          "quote_volume": 86887.57138,
          "trades": 810,
          "taker_buy_base": 429502.6,
          "taker_buy_quote": 45479.50126
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.1052,
          "high": 0.1074,
          "low": 0.1047,
          "close": 0.1064,
          "volume": 702421.0,
          "close_time": 1770220799999,
          "quote_volume": 74668.05853,
          "trades": 862,
          "taker_buy_base": 371509.5,
          "taker_buy_quote": 39493.64677
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.1064,
          "high": 0.1075,
          "low": 0.1051,
          "close": 0.1063,
          "volume": 858420.0,
          "close_time": 1770224399999,
          "quote_volume": 91222.0263,
          "trades": 901,
          "taker_buy_base": 444953.3,
          "taker_buy_quote": 47287.44804
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.1062,
          "high": 0.1071,
          "low": 0.1053,
          "close": 0.1064,
          "volume": 515788.0,
          "close_time": 1770227999999,
          "quote_volume": 54710.00254,
          "trades": 659,
          "taker_buy_base": 210146.0,
          "taker_buy_quote": 22310.54042
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.1064,
          "high": 0.1084,
          "low": 0.1054,
          "close": 0.107,
          "volume": 631734.8,
          "close_time": 1770231599999,
          "quote_volume": 67548.20167,
          "trades": 805,
          "taker_buy_base": 364553.9,
          "taker_buy_quote": 38959.86643
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.1071,
          "high": 0.1089,
          "low": 0.1061,
          "close": 0.1089,
          "volume": 435673.5,
          "close_time": 1770235199999,
          "quote_volume": 46811.56561,
          "trades": 564,
          "taker_buy_base": 191047.1,
          "taker_buy_quote": 20538.09088
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.1089,
          "high": 0.1095,
          "low": 0.1078,
          "close": 0.1084,
          "volume": 781429.5,
          "close_time": 1770238799999,
          "quote_volume": 84982.29128,
          "trades": 553,
          "taker_buy_base": 208888.7,
          "taker_buy_quote": 22690.17464
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.1085,
          "high": 0.1088,
          "low": 0.1065,
          "close": 0.1075,
          "volume": 293208.7,
          "close_time": 1770242399999,
          "quote_volume": 31544.01326,
          "trades": 335,
          "taker_buy_base": 150824.9,
          "taker_buy_quote": 16238.44337
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.1074,
          "high": 0.1087,
          "low": 0.1056,
          "close": 0.1066,
          "volume": 462139.3,
          "close_time": 1770245999999,
          "quote_volume": 49506.47147,
          "trades": 601,
          "taker_buy_base": 217668.0,
          "taker_buy_quote": 23317.83164
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.1067,
          "high": 0.1089,
          "low": 0.1062,
          "close": 0.1085,
          "volume": 398852.4,
          "close_time": 1770249599999,
          "quote_volume": 42974.33081,
          "trades": 474,
          "taker_buy_base": 227322.0,
          "taker_buy_quote": 24487.41106
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.1084,
          "high": 0.1103,
          "low": 0.1081,
          "close": 0.1087,
          "volume": 899926.7,
          "close_time": 1770253199999,
          "quote_volume": 98098.06198,
          "trades": 822,
          "taker_buy_base": 378433.4,
          "taker_buy_quote": 41285.77188
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.1086,
          "high": 0.1102,
          "low": 0.1072,
          "close": 0.1078,
          "volume": 1471280.0,
          "close_time": 1770256799999,
          "quote_volume": 158912.70894,
          "trades": 1144,
          "taker_buy_base": 571584.7,
          "taker_buy_quote": 61785.80459
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.108,
          "high": 0.1086,
          "low": 0.1065,
          "close": 0.1066,
          "volume": 637334.2,
          "close_time": 1770260399999,
          "quote_volume": 68670.83,
          "trades": 589,
          "taker_buy_base": 378827.7,
          "taker_buy_quote": 40845.0362
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.1067,
          "high": 0.1076,
          "low": 0.1061,
          "close": 0.1066,
          "volume": 384416.4,
          "close_time": 1770263999999,
          "quote_volume": 41022.48561,
          "trades": 470,
          "taker_buy_base": 189511.4,
          "taker_buy_quote": 20240.5864
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.1066,
          "high": 0.1081,
          "low": 0.1059,
          "close": 0.1061,
          "volume": 479792.5,
          "close_time": 1770267599999,
          "quote_volume": 51389.3557,
          "trades": 586,
          "taker_buy_base": 276767.4,
          "taker_buy_quote": 29650.56866
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.1061,
          "high": 0.1073,
          "low": 0.1048,
          "close": 0.1065,
          "volume": 375841.6,
          "close_time": 1770271199999,
          "quote_volume": 39795.01395,
          "trades": 550,
          "taker_buy_base": 222313.3,
          "taker_buy_quote": 23542.48505
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.1063,
          "high": 0.1067,
          "low": 0.1042,
          "close": 0.1046,
          "volume": 298430.5,
          "close_time": 1770274799999,
          "quote_volume": 31382.36611,
          "trades": 446,
          "taker_buy_base": 172578.4,
          "taker_buy_quote": 18165.64694
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.1046,
          "high": 0.1061,
          "low": 0.1046,
          "close": 0.1049,
          "volume": 332547.3,
          "close_time": 1770278399999,
          "quote_volume": 35056.03966,
          "trades": 409,
          "taker_buy_base": 205852.2,
          "taker_buy_quote": 21697.65837
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.105,
          "high": 0.106,
          "low": 0.1048,
          "close": 0.1052,
          "volume": 319899.2,
          "close_time": 1770281999999,
          "quote_volume": 33682.25867,
          "trades": 322,
          "taker_buy_base": 144773.4,
          "taker_buy_quote": 15241.49607
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.1053,
          "high": 0.1064,
          "low": 0.105,
          "close": 0.1052,
          "volume": 242367.7,
          "close_time": 1770285599999,
          "quote_volume": 25628.34359,
          "trades": 314,
          "taker_buy_base": 157155.3,
          "taker_buy_quote": 16617.80734
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.1052,
          "high": 0.1053,
          "low": 0.1026,
          "close": 0.103,
          "volume": 358409.8,
          "close_time": 1770289199999,
          "quote_volume": 37233.04113,
          "trades": 477,
          "taker_buy_base": 210552.0,
          "taker_buy_quote": 21892.11615
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.103,
          "high": 0.1035,
          "low": 0.1011,
          "close": 0.1025,
          "volume": 529956.3,
          "close_time": 1770292799999,
          "quote_volume": 54123.78963,
          "trades": 687,
          "taker_buy_base": 267924.4,
          "taker_buy_quote": 27393.32832
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.1026,
          "high": 0.1034,
          "low": 0.1017,
          "close": 0.1024,
          "volume": 433127.7,
          "close_time": 1770296399999,
          "quote_volume": 44394.07038,
          "trades": 530,
          "taker_buy_base": 254175.2,
          "taker_buy_quote": 26060.30694
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.1023,
          "high": 0.1033,
          "low": 0.1019,
          "close": 0.1023,
          "volume": 535787.9,
          "close_time": 1770299999999,
          "quote_volume": 54934.77459,
          "trades": 613,
          "taker_buy_base": 335055.4,
          "taker_buy_quote": 34363.02437
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.1023,
          "high": 0.1042,
          "low": 0.1017,
          "close": 0.1019,
          "volume": 403121.2,
          "close_time": 1770303599999,
          "quote_volume": 41523.72219,
          "trades": 577,
          "taker_buy_base": 234593.3,
          "taker_buy_quote": 24167.56215
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.1019,
          "high": 0.1022,
          "low": 0.0964,
          "close": 0.0981,
          "volume": 2317274.7,
          "close_time": 1770307199999,
          "quote_volume": 228848.64427,
          "trades": 2187,
          "taker_buy_base": 1349912.0,
          "taker_buy_quote": 133226.85485
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0981,
          "high": 0.0995,
          "low": 0.0965,
          "close": 0.0975,
          "volume": 1548447.4,
          "close_time": 1770310799999,
          "quote_volume": 151747.15905,
          "trades": 1366,
          "taker_buy_base": 924516.4,
          "taker_buy_quote": 90618.6526
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.0976,
          "high": 0.0981,
          "low": 0.0946,
          "close": 0.0946,
          "volume": 1609057.2,
          "close_time": 1770314399999,
          "quote_volume": 154415.92442,
          "trades": 1145,
          "taker_buy_base": 823446.1,
          "taker_buy_quote": 79051.9848
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.0947,
          "high": 0.0953,
          "low": 0.0927,
          "close": 0.0941,
          "volume": 1324222.8,
          "close_time": 1770317999999,
          "quote_volume": 123988.81482,
          "trades": 1181,
          "taker_buy_base": 765782.5,
          "taker_buy_quote": 71733.49735
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.0941,
          "high": 0.0945,
          "low": 0.092,
          "close": 0.0926,
          "volume": 1023015.0,
          "close_time": 1770321599999,
          "quote_volume": 95276.72333,
          "trades": 754,
          "taker_buy_base": 648766.4,
          "taker_buy_quote": 60419.74202
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0926,
          "high": 0.0935,
          "low": 0.0864,
          "close": 0.0881,
          "volume": 2696086.8,
          "close_time": 1770325199999,
          "quote_volume": 241172.51402,
          "trades": 2010,
          "taker_buy_base": 1351592.2,
          "taker_buy_quote": 121083.09898
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.0882,
          "high": 0.0906,
          "low": 0.0874,
          "close": 0.0893,
          "volume": 1073689.5,
          "close_time": 1770328799999,
          "quote_volume": 95628.01808,
          "trades": 947,
          "taker_buy_base": 593795.8,
          "taker_buy_quote": 52907.77177
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.0893,
          "high": 0.0957,
          "low": 0.0893,
          "close": 0.0929,
          "volume": 1995495.2,
          "close_time": 1770332399999,
          "quote_volume": 185213.5322,
          "trades": 1258,
          "taker_buy_base": 954005.0,
          "taker_buy_quote": 88513.23453
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.0927,
          "high": 0.0941,
          "low": 0.0912,
          "close": 0.0916,
          "volume": 1007309.2,
          "close_time": 1770335999999,
          "quote_volume": 93546.82838,
          "trades": 718,
          "taker_buy_base": 529695.6,
          "taker_buy_quote": 49234.4608
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0916,
          "high": 0.0922,
          "low": 0.0838,
          "close": 0.0905,
          "volume": 2243578.4,
          "close_time": 1770339599999,
          "quote_volume": 198437.26622,
          "trades": 2407,
          "taker_buy_base": 1143104.5,
          "taker_buy_quote": 101262.06317
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.0907,
          "high": 0.095,
          "low": 0.0903,
          "close": 0.095,
          "volume": 651719.5,
          "close_time": 1770343199999,
          "quote_volume": 60690.29691,
          "trades": 723,
          "taker_buy_base": 433724.8,
          "taker_buy_quote": 40445.75946
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.095,
          "high": 0.0952,
          "low": 0.0919,
          "close": 0.092,
          "volume": 509435.4,
          "close_time": 1770346799999,
          "quote_volume": 47623.93921,
          "trades": 525,
          "taker_buy_base": 184643.0,
          "taker_buy_quote": 17203.98166
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.0921,
          "high": 0.0927,
          "low": 0.091,
          "close": 0.0913,
          "volume": 351614.2,
          "close_time": 1770350399999,
          "quote_volume": 32209.47787,
          "trades": 390,
          "taker_buy_base": 238211.9,
          "taker_buy_quote": 21821.01194
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0914,
          "high": 0.0916,
          "low": 0.0904,
          "close": 0.0909,
          "volume": 198627.7,
          "close_time": 1770353999999,
          "quote_volume": 18071.93704,
          "trades": 282,
          "taker_buy_base": 146237.4,
          "taker_buy_quote": 13314.12298
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.091,
          "high": 0.1031,
          "low": 0.091,
          "close": 0.1027,
          "volume": 1832756.3,
          "close_time": 1770357599999,
          "quote_volume": 181840.28289,
          "trades": 1754,
          "taker_buy_base": 960225.8,
          "taker_buy_quote": 95012.41954
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.1026,
          "high": 0.1033,
          "low": 0.0952,
          "close": 0.0953,
          "volume": 2442705.5,
          "close_time": 1770361199999,
          "quote_volume": 241351.25541,
          "trades": 1896,
          "taker_buy_base": 1317745.5,
          "taker_buy_quote": 130161.04332
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.0954,
          "high": 0.1007,
          "low": 0.0943,
          "close": 0.1,
          "volume": 2590362.5,
          "close_time": 1770364799999,
          "quote_volume": 254666.53179,
          "trades": 1990,
          "taker_buy_base": 1630072.1,
          "taker_buy_quote": 160322.34773
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0999,
          "high": 0.1006,
          "low": 0.0958,
          "close": 0.0958,
          "volume": 1287135.6,
          "close_time": 1770368399999,
          "quote_volume": 126037.70613,
          "trades": 1120,
          "taker_buy_base": 665636.2,
          "taker_buy_quote": 65258.41297
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.0957,
          "high": 0.0966,
          "low": 0.0938,
          "close": 0.0953,
          "volume": 1267110.5,
          "close_time": 1770371999999,
          "quote_volume": 120574.06234,
          "trades": 1015,
          "taker_buy_base": 648046.8,
          "taker_buy_quote": 61679.63613
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.0954,
          "high": 0.0969,
          "low": 0.095,
          "close": 0.0966,
          "volume": 641374.2,
          "close_time": 1770375599999,
          "quote_volume": 61580.00569,
          "trades": 464,
          "taker_buy_base": 356477.3,
          "taker_buy_quote": 34204.47423
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.0967,
          "high": 0.097,
          "low": 0.0959,
          "close": 0.0964,
          "volume": 428411.3,
          "close_time": 1770379199999,
          "quote_volume": 41365.8672,
          "trades": 353,
          "taker_buy_base": 229297.5,
          "taker_buy_quote": 22160.10316
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0964,
          "high": 0.0964,
          "low": 0.095,
          "close": 0.0961,
          "volume": 260946.8,
          "close_time": 1770382799999,
          "quote_volume": 24923.47511,
          "trades": 291,
          "taker_buy_base": 173870.4,
          "taker_buy_quote": 16631.63241
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.0961,
          "high": 0.0966,
          "low": 0.0956,
          "close": 0.0965,
          "volume": 534184.9,
          "close_time": 1770386399999,
          "quote_volume": 51341.92285,
          "trades": 447,
          "taker_buy_base": 357443.3,
          "taker_buy_quote": 34360.45703
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.0962,
          "high": 0.0984,
          "low": 0.095,
          "close": 0.0974,
          "volume": 793307.2,
          "close_time": 1770389999999,
          "quote_volume": 76570.82155,
          "trades": 700,
          "taker_buy_base": 512507.9,
          "taker_buy_quote": 49481.42971
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.0973,
          "high": 0.0973,
          "low": 0.096,
          "close": 0.096,
          "volume": 1077069.3,
          "close_time": 1770393599999,
          "quote_volume": 104132.66951,
          "trades": 739,
          "taker_buy_base": 506157.1,
          "taker_buy_quote": 48921.69227
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0962,
          "high": 0.0988,
          "low": 0.0961,
          "close": 0.098,
          "volume": 638349.8,
          "close_time": 1770397199999,
          "quote_volume": 62413.65144,
          "trades": 574,
          "taker_buy_base": 398677.4,
          "taker_buy_quote": 39016.6026
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.0981,
          "high": 0.1002,
          "low": 0.0979,
          "close": 0.0986,
          "volume": 1133114.5,
          "close_time": 1770400799999,
          "quote_volume": 112053.34336,
          "trades": 778,
          "taker_buy_base": 593026.7,
          "taker_buy_quote": 58743.9785
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.0984,
          "high": 0.0985,
          "low": 0.0959,
          "close": 0.0961,
          "volume": 657066.0,
          "close_time": 1770404399999,
          "quote_volume": 63469.35107,
          "trades": 427,
          "taker_buy_base": 282160.3,
          "taker_buy_quote": 27206.90594
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.0962,
          "high": 0.0977,
          "low": 0.0954,
          "close": 0.0977,
          "volume": 1162236.6,
          "close_time": 1770407999999,
          "quote_volume": 112140.21738,
          "trades": 400,
          "taker_buy_base": 572980.1,
          "taker_buy_quote": 55182.26575
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0976,
          "high": 0.0982,
          "low": 0.0966,
          "close": 0.097,
          "volume": 523139.6,
          "close_time": 1770411599999,
          "quote_volume": 50919.45502,
          "trades": 398,
          "taker_buy_base": 344776.8,
          "taker_buy_quote": 33554.87696
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.0969,
          "high": 0.0981,
          "low": 0.0969,
          "close": 0.0979,
          "volume": 224492.5,
          "close_time": 1770415199999,
          "quote_volume": 21875.27828,
          "trades": 187,
          "taker_buy_base": 149522.7,
          "taker_buy_quote": 14574.60089
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.0979,
          "high": 0.0993,
          "low": 0.0977,
          "close": 0.0991,
          "volume": 449324.8,
          "close_time": 1770418799999,
          "quote_volume": 44305.78934,
          "trades": 290,
          "taker_buy_base": 351589.5,
          "taker_buy_quote": 34668.26541
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.0991,
          "high": 0.0992,
          "low": 0.0963,
          "close": 0.0966,
          "volume": 271394.4,
          "close_time": 1770422399999,
          "quote_volume": 26455.12518,
          "trades": 193,
          "taker_buy_base": 105851.4,
          "taker_buy_quote": 10339.9386
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0966,
          "high": 0.0967,
          "low": 0.0951,
          "close": 0.0957,
          "volume": 415788.7,
          "close_time": 1770425999999,
          "quote_volume": 39873.06547,
          "trades": 280,
          "taker_buy_base": 245494.6,
          "taker_buy_quote": 23548.37387
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.0955,
          "high": 0.0959,
          "low": 0.0948,
          "close": 0.0957,
          "volume": 489883.5,
          "close_time": 1770429599999,
          "quote_volume": 46701.50923,
          "trades": 349,
          "taker_buy_base": 294205.4,
          "taker_buy_quote": 28058.66286
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.0955,
          "high": 0.0964,
          "low": 0.0951,
          "close": 0.0955,
          "volume": 102405.5,
          "close_time": 1770433199999,
          "quote_volume": 9804.5897,
          "trades": 109,
          "taker_buy_base": 54395.0,
          "taker_buy_quote": 5206.76433
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.0955,
          "high": 0.0971,
          "low": 0.0955,
          "close": 0.0965,
          "volume": 288146.5,
          "close_time": 1770436799999,
          "quote_volume": 27765.12043,
          "trades": 171,
          "taker_buy_base": 157885.7,
          "taker_buy_quote": 15195.50459
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0964,
          "high": 0.097,
          "low": 0.0957,
          "close": 0.0959,
          "volume": 138219.1,
          "close_time": 1770440399999,
          "quote_volume": 13328.11415,
          "trades": 109,
          "taker_buy_base": 122924.8,
          "taker_buy_quote": 11854.10185
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.0959,
          "high": 0.0971,
          "low": 0.0959,
          "close": 0.0967,
          "volume": 306010.2,
          "close_time": 1770443999999,
          "quote_volume": 29552.59858,
          "trades": 171,
          "taker_buy_base": 196360.8,
          "taker_buy_quote": 18935.79664
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.0967,
          "high": 0.0967,
          "low": 0.095,
          "close": 0.095,
          "volume": 333804.2,
          "close_time": 1770447599999,
          "quote_volume": 32067.2061,
          "trades": 190,
          "taker_buy_base": 139567.2,
          "taker_buy_quote": 13414.92576
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.0952,
          "high": 0.0958,
          "low": 0.0935,
          "close": 0.0948,
          "volume": 279950.8,
          "close_time": 1770451199999,
          "quote_volume": 26468.64159,
          "trades": 279,
          "taker_buy_base": 169189.8,
          "taker_buy_quote": 16008.99169
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0947,
          "high": 0.0961,
          "low": 0.0945,
          "close": 0.0959,
          "volume": 175491.3,
          "close_time": 1770454799999,
          "quote_volume": 16740.96811,
          "trades": 170,
          "taker_buy_base": 124919.1,
          "taker_buy_quote": 11913.84312
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.0958,
          "high": 0.0962,
          "low": 0.095,
          "close": 0.0954,
          "volume": 135786.1,
          "close_time": 1770458399999,
          "quote_volume": 12951.08865,
          "trades": 113,
          "taker_buy_base": 50734.2,
          "taker_buy_quote": 4842.40917
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.0954,
          "high": 0.0961,
          "low": 0.0951,
          "close": 0.0958,
          "volume": 285239.1,
          "close_time": 1770461999999,
          "quote_volume": 27258.36384,
          "trades": 187,
          "taker_buy_base": 91278.7,
          "taker_buy_quote": 8729.63782
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.0959,
          "high": 0.0961,
          "low": 0.0952,
          "close": 0.0959,
          "volume": 116384.7,
          "close_time": 1770465599999,
          "quote_volume": 11140.87831,
          "trades": 131,
          "taker_buy_base": 77231.8,
          "taker_buy_quote": 7396.18172
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0959,
          "high": 0.099,
          "low": 0.0959,
          "close": 0.0983,
          "volume": 355324.9,
          "close_time": 1770469199999,
          "quote_volume": 34702.14481,
          "trades": 429,
          "taker_buy_base": 176666.2,
          "taker_buy_quote": 17228.53605
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.0984,
          "high": 0.0986,
          "low": 0.097,
          "close": 0.097,
          "volume": 118110.6,
          "close_time": 1770472799999,
          "quote_volume": 11513.62336,
          "trades": 118,
          "taker_buy_base": 95850.8,
          "taker_buy_quote": 9346.28246
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.097,
          "high": 0.0973,
          "low": 0.0961,
          "close": 0.0963,
          "volume": 149390.1,
          "close_time": 1770476399999,
          "quote_volume": 14464.15798,
          "trades": 231,
          "taker_buy_base": 89668.5,
          "taker_buy_quote": 8684.86572
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.0962,
          "high": 0.0976,
          "low": 0.0961,
          "close": 0.0971,
          "volume": 136134.9,
          "close_time": 1770479999999,
          "quote_volume": 13191.75322,
          "trades": 165,
          "taker_buy_base": 80390.1,
          "taker_buy_quote": 7783.47853
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0971,
          "high": 0.0995,
          "low": 0.0968,
          "close": 0.0975,
          "volume": 905403.1,
          "close_time": 1770483599999,
          "quote_volume": 88899.18708,
          "trades": 947,
          "taker_buy_base": 466299.3,
          "taker_buy_quote": 45806.01824
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.0975,
          "high": 0.0976,
          "low": 0.0963,
          "close": 0.0973,
          "volume": 324697.4,
          "close_time": 1770487199999,
          "quote_volume": 31479.34632,
          "trades": 456,
          "taker_buy_base": 129617.2,
          "taker_buy_quote": 12569.17587
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.0973,
          "high": 0.0986,
          "low": 0.0972,
          "close": 0.0981,
          "volume": 173853.8,
          "close_time": 1770490799999,
          "quote_volume": 17065.62662,
          "trades": 161,
          "taker_buy_base": 42913.9,
          "taker_buy_quote": 4198.80433
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.0981,
          "high": 0.0982,
          "low": 0.0971,
          "close": 0.0972,
          "volume": 190154.5,
          "close_time": 1770494399999,
          "quote_volume": 18555.09232,
          "trades": 157,
          "taker_buy_base": 87459.4,
          "taker_buy_quote": 8534.5481
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0972,
          "high": 0.098,
          "low": 0.0968,
          "close": 0.0977,
          "volume": 183027.3,
          "close_time": 1770497999999,
          "quote_volume": 17799.87946,
          "trades": 147,
          "taker_buy_base": 62408.6,
          "taker_buy_quote": 6083.31936
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.0979,
          "high": 0.0981,
          "low": 0.0972,
          "close": 0.0973,
          "volume": 191995.7,
          "close_time": 1770501599999,
          "quote_volume": 18775.05078,
          "trades": 104,
          "taker_buy_base": 53112.9,
          "taker_buy_quote": 5199.25567
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.0971,
          "high": 0.0976,
          "low": 0.0969,
          "close": 0.0969,
          "volume": 86329.9,
          "close_time": 1770505199999,
          "quote_volume": 8401.12938,
          "trades": 79,
          "taker_buy_base": 49984.8,
          "taker_buy_quote": 4867.5555
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.0971,
          "high": 0.0979,
          "low": 0.0963,
          "close": 0.0974,
          "volume": 429811.0,
          "close_time": 1770508799999,
          "quote_volume": 41763.54077,
          "trades": 185,
          "taker_buy_base": 260430.4,
          "taker_buy_quote": 25358.42621
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0973,
          "high": 0.0976,
          "low": 0.0969,
          "close": 0.0971,
          "volume": 196174.9,
          "close_time": 1770512399999,
          "quote_volume": 19092.99892,
          "trades": 160,
          "taker_buy_base": 139358.6,
          "taker_buy_quote": 13567.94891
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.0973,
          "high": 0.0978,
          "low": 0.0968,
          "close": 0.0969,
          "volume": 330421.9,
          "close_time": 1770515999999,
          "quote_volume": 32240.80129,
          "trades": 210,
          "taker_buy_base": 283351.3,
          "taker_buy_quote": 27664.03017
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.0971,
          "high": 0.0973,
          "low": 0.0962,
          "close": 0.0963,
          "volume": 29634.7,
          "close_time": 1770519599999,
          "quote_volume": 2867.99913,
          "trades": 55,
          "taker_buy_base": 12379.8,
          "taker_buy_quote": 1200.02932
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.0964,
          "high": 0.0966,
          "low": 0.0959,
          "close": 0.096,
          "volume": 79071.3,
          "close_time": 1770523199999,
          "quote_volume": 7599.07801,
          "trades": 78,
          "taker_buy_base": 25528.3,
          "taker_buy_quote": 2456.27305
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.096,
          "high": 0.0963,
          "low": 0.0957,
          "close": 0.0959,
          "volume": 476146.7,
          "close_time": 1770526799999,
          "quote_volume": 45717.18753,
          "trades": 142,
          "taker_buy_base": 50368.5,
          "taker_buy_quote": 4829.53703
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.0958,
          "high": 0.0963,
          "low": 0.0957,
          "close": 0.0962,
          "volume": 205212.0,
          "close_time": 1770530399999,
          "quote_volume": 19710.34841,
          "trades": 125,
          "taker_buy_base": 144742.3,
          "taker_buy_quote": 13906.02989
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.0962,
          "high": 0.0962,
          "low": 0.0957,
          "close": 0.0957,
          "volume": 55941.9,
          "close_time": 1770533999999,
          "quote_volume": 5364.15806,
          "trades": 73,
          "taker_buy_base": 19245.3,
          "taker_buy_quote": 1844.89273
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.0959,
          "high": 0.0964,
          "low": 0.0958,
          "close": 0.0961,
          "volume": 98097.2,
          "close_time": 1770537599999,
          "quote_volume": 9417.76784,
          "trades": 84,
          "taker_buy_base": 75947.0,
          "taker_buy_quote": 7289.44775
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0961,
          "high": 0.0977,
          "low": 0.0957,
          "close": 0.0974,
          "volume": 136006.0,
          "close_time": 1770541199999,
          "quote_volume": 13161.8357,
          "trades": 167,
          "taker_buy_base": 95124.8,
          "taker_buy_quote": 9198.07305
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.0975,
          "high": 0.0977,
          "low": 0.0968,
          "close": 0.0969,
          "volume": 152818.6,
          "close_time": 1770544799999,
          "quote_volume": 14850.27131,
          "trades": 137,
          "taker_buy_base": 90647.6,
          "taker_buy_quote": 8807.61349
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.097,
          "high": 0.0973,
          "low": 0.0961,
          "close": 0.0963,
          "volume": 98630.2,
          "close_time": 1770548399999,
          "quote_volume": 9505.36345,
          "trades": 132,
          "taker_buy_base": 35382.6,
          "taker_buy_quote": 3408.52267
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.0963,
          "high": 0.098,
          "low": 0.0963,
          "close": 0.0979,
          "volume": 77677.0,
          "close_time": 1770551999999,
          "quote_volume": 7569.10211,
          "trades": 138,
          "taker_buy_base": 63658.1,
          "taker_buy_quote": 6200.45932
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.098,
          "high": 0.098,
          "low": 0.097,
          "close": 0.0974,
          "volume": 82494.3,
          "close_time": 1770555599999,
          "quote_volume": 8046.5802,
          "trades": 91,
          "taker_buy_base": 37179.7,
          "taker_buy_quote": 3628.95635
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.0975,
          "high": 0.0977,
          "low": 0.0969,
          "close": 0.0975,
          "volume": 242318.1,
          "close_time": 1770559199999,
          "quote_volume": 23615.77606,
          "trades": 179,
          "taker_buy_base": 165817.6,
          "taker_buy_quote": 16166.83188
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.0976,
          "high": 0.0979,
          "low": 0.0972,
          "close": 0.0972,
          "volume": 120964.7,
          "close_time": 1770562799999,
          "quote_volume": 11798.21234,
          "trades": 118,
          "taker_buy_base": 61279.5,
          "taker_buy_quote": 5977.42059
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.0974,
          "high": 0.0976,
          "low": 0.0965,
          "close": 0.0965,
          "volume": 142758.2,
          "close_time": 1770566399999,
          "quote_volume": 13864.79612,
          "trades": 141,
          "taker_buy_base": 30504.3,
          "taker_buy_quote": 2971.30833
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0965,
          "high": 0.0969,
          "low": 0.0943,
          "close": 0.0946,
          "volume": 298761.4,
          "close_time": 1770569999999,
          "quote_volume": 28581.96865,
          "trades": 326,
          "taker_buy_base": 91595.3,
          "taker_buy_quote": 8778.70257
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.0947,
          "high": 0.0958,
          "low": 0.0947,
          "close": 0.0956,
          "volume": 30202.5,
          "close_time": 1770573599999,
          "quote_volume": 2878.55086,
          "trades": 97,
          "taker_buy_base": 23637.6,
          "taker_buy_quote": 2252.68012
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.0957,
          "high": 0.0968,
          "low": 0.0957,
          "close": 0.0961,
          "volume": 190564.8,
          "close_time": 1770577199999,
          "quote_volume": 18342.52643,
          "trades": 211,
          "taker_buy_base": 68263.6,
          "taker_buy_quote": 6567.19385
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.0962,
          "high": 0.0967,
          "low": 0.0957,
          "close": 0.0966,
          "volume": 192179.0,
          "close_time": 1770580799999,
          "quote_volume": 18444.26629,
          "trades": 189,
          "taker_buy_base": 67580.6,
          "taker_buy_quote": 6492.75667
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0967,
          "high": 0.0967,
          "low": 0.0952,
          "close": 0.0952,
          "volume": 95619.6,
          "close_time": 1770584399999,
          "quote_volume": 9150.20292,
          "trades": 112,
          "taker_buy_base": 44013.0,
          "taker_buy_quote": 4214.36477
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.0953,
          "high": 0.0956,
          "low": 0.0947,
          "close": 0.0953,
          "volume": 65318.6,
          "close_time": 1770587999999,
          "quote_volume": 6207.48917,
          "trades": 80,
          "taker_buy_base": 15887.8,
          "taker_buy_quote": 1511.94904
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.0954,
          "high": 0.0959,
          "low": 0.0954,
          "close": 0.0959,
          "volume": 41873.2,
          "close_time": 1770591599999,
          "quote_volume": 4002.50003,
          "trades": 63,
          "taker_buy_base": 23656.7,
          "taker_buy_quote": 2261.85371
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.0959,
          "high": 0.0977,
          "low": 0.0948,
          "close": 0.0954,
          "volume": 307781.8,
          "close_time": 1770595199999,
          "quote_volume": 29496.18202,
          "trades": 337,
          "taker_buy_base": 158139.6,
          "taker_buy_quote": 15179.13495
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0955,
          "high": 0.0961,
          "low": 0.0951,
          "close": 0.096,
          "volume": 189325.2,
          "close_time": 1770598799999,
          "quote_volume": 18094.36322,
          "trades": 218,
          "taker_buy_base": 74806.2,
          "taker_buy_quote": 7155.69327
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.0958,
          "high": 0.0968,
          "low": 0.0952,
          "close": 0.0956,
          "volume": 371463.4,
          "close_time": 1770602399999,
          "quote_volume": 35572.46125,
          "trades": 366,
          "taker_buy_base": 193759.6,
          "taker_buy_quote": 18548.93289
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.0956,
          "high": 0.0967,
          "low": 0.0953,
          "close": 0.0964,
          "volume": 182592.1,
          "close_time": 1770605999999,
          "quote_volume": 17517.00615,
          "trades": 184,
          "taker_buy_base": 104837.3,
          "taker_buy_quote": 10062.3577
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.0964,
          "high": 0.0965,
          "low": 0.096,
          "close": 0.0964,
          "volume": 126348.5,
          "close_time": 1770609599999,
          "quote_volume": 12172.75819,
          "trades": 113,
          "taker_buy_base": 93020.0,
          "taker_buy_quote": 8962.8421
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0964,
          "high": 0.0965,
          "low": 0.0957,
          "close": 0.0959,
          "volume": 53877.2,
          "close_time": 1770613199999,
          "quote_volume": 5177.39447,
          "trades": 71,
          "taker_buy_base": 40486.9,
          "taker_buy_quote": 3892.49975
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.0962,
          "high": 0.0963,
          "low": 0.0958,
          "close": 0.096,
          "volume": 96548.9,
          "close_time": 1770616799999,
          "quote_volume": 9277.31152,
          "trades": 93,
          "taker_buy_base": 69715.2,
          "taker_buy_quote": 6696.38444
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.0959,
          "high": 0.0959,
          "low": 0.0949,
          "close": 0.0953,
          "volume": 144835.0,
          "close_time": 1770620399999,
          "quote_volume": 13839.60979,
          "trades": 120,
          "taker_buy_base": 57030.3,
          "taker_buy_quote": 5443.52545
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.0952,
          "high": 0.0957,
          "low": 0.095,
          "close": 0.0951,
          "volume": 73931.6,
          "close_time": 1770623999999,
          "quote_volume": 7034.91461,
          "trades": 47,
          "taker_buy_base": 45299.3,
          "taker_buy_quote": 4311.12871
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0951,
          "high": 0.0953,
          "low": 0.0936,
          "close": 0.0942,
          "volume": 261834.7,
          "close_time": 1770627599999,
          "quote_volume": 24791.25442,
          "trades": 244,
          "taker_buy_base": 127714.9,
          "taker_buy_quote": 12096.0056
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.0942,
          "high": 0.0943,
          "low": 0.0932,
          "close": 0.0934,
          "volume": 90419.5,
          "close_time": 1770631199999,
          "quote_volume": 8467.85375,
          "trades": 130,
          "taker_buy_base": 55631.2,
          "taker_buy_quote": 5213.49209
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.0935,
          "high": 0.0938,
          "low": 0.0919,
          "close": 0.0922,
          "volume": 175448.1,
          "close_time": 1770634799999,
          "quote_volume": 16270.59629,
          "trades": 260,
          "taker_buy_base": 92085.3,
          "taker_buy_quote": 8549.81611
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.0922,
          "high": 0.093,
          "low": 0.0922,
          "close": 0.0924,
          "volume": 67917.3,
          "close_time": 1770638399999,
          "quote_volume": 6287.93555,
          "trades": 102,
          "taker_buy_base": 12806.4,
          "taker_buy_quote": 1185.88933
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0925,
          "high": 0.0929,
          "low": 0.0924,
          "close": 0.0926,
          "volume": 62375.3,
          "close_time": 1770641999999,
          "quote_volume": 5782.23013,
          "trades": 65,
          "taker_buy_base": 33505.0,
          "taker_buy_quote": 3109.70822
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.0929,
          "high": 0.0933,
          "low": 0.0924,
          "close": 0.0924,
          "volume": 75101.8,
          "close_time": 1770645599999,
          "quote_volume": 6982.21688,
          "trades": 82,
          "taker_buy_base": 56473.1,
          "taker_buy_quote": 5252.27426
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.0924,
          "high": 0.0939,
          "low": 0.092,
          "close": 0.0936,
          "volume": 134510.3,
          "close_time": 1770649199999,
          "quote_volume": 12469.25585,
          "trades": 223,
          "taker_buy_base": 89951.0,
          "taker_buy_quote": 8331.53857
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.0937,
          "high": 0.0944,
          "low": 0.0909,
          "close": 0.0922,
          "volume": 819962.8,
          "close_time": 1770652799999,
          "quote_volume": 75420.4337,
          "trades": 673,
          "taker_buy_base": 426702.4,
          "taker_buy_quote": 39306.66753
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0923,
          "high": 0.0949,
          "low": 0.0919,
          "close": 0.0939,
          "volume": 924244.2,
          "close_time": 1770656399999,
          "quote_volume": 86287.90041,
          "trades": 632,
          "taker_buy_base": 598410.5,
          "taker_buy_quote": 55815.6006
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.0939,
          "high": 0.0951,
          "low": 0.0933,
          "close": 0.0947,
          "volume": 268058.2,
          "close_time": 1770659999999,
          "quote_volume": 25201.29187,
          "trades": 247,
          "taker_buy_base": 128511.1,
          "taker_buy_quote": 12087.06685
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.0947,
          "high": 0.095,
          "low": 0.0936,
          "close": 0.0939,
          "volume": 60274.4,
          "close_time": 1770663599999,
          "quote_volume": 5674.57332,
          "trades": 146,
          "taker_buy_base": 27832.5,
          "taker_buy_quote": 2619.38632
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.0939,
          "high": 0.094,
          "low": 0.0933,
          "close": 0.0938,
          "volume": 310560.4,
          "close_time": 1770667199999,
          "quote_volume": 29067.75754,
          "trades": 322,
          "taker_buy_base": 78740.0,
          "taker_buy_quote": 7372.00223
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0939,
          "high": 0.0943,
          "low": 0.0933,
          "close": 0.0942,
          "volume": 182971.7,
          "close_time": 1770670799999,
          "quote_volume": 17153.77485,
          "trades": 187,
          "taker_buy_base": 105081.5,
          "taker_buy_quote": 9857.16566
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.0942,
          "high": 0.0945,
          "low": 0.0934,
          "close": 0.0943,
          "volume": 406178.4,
          "close_time": 1770674399999,
          "quote_volume": 38102.02565,
          "trades": 213,
          "taker_buy_base": 101966.5,
          "taker_buy_quote": 9578.21155
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.0942,
          "high": 0.0947,
          "low": 0.0941,
          "close": 0.0946,
          "volume": 23778.9,
          "close_time": 1770677999999,
          "quote_volume": 2248.61114,
          "trades": 50,
          "taker_buy_base": 16484.6,
          "taker_buy_quote": 1559.19435
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.0947,
          "high": 0.0947,
          "low": 0.0942,
          "close": 0.0943,
          "volume": 45367.1,
          "close_time": 1770681599999,
          "quote_volume": 4284.57581,
          "trades": 30,
          "taker_buy_base": 19984.9,
          "taker_buy_quote": 1886.04788
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0944,
          "high": 0.0949,
          "low": 0.0942,
          "close": 0.0947,
          "volume": 181730.3,
          "close_time": 1770685199999,
          "quote_volume": 17196.59767,
          "trades": 150,
          "taker_buy_base": 114654.8,
          "taker_buy_quote": 10853.272
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.0947,
          "high": 0.0953,
          "low": 0.0944,
          "close": 0.0952,
          "volume": 347624.4,
          "close_time": 1770688799999,
          "quote_volume": 32940.39796,
          "trades": 216,
          "taker_buy_base": 221989.3,
          "taker_buy_quote": 21036.66763
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.0952,
          "high": 0.0962,
          "low": 0.0952,
          "close": 0.0953,
          "volume": 239061.1,
          "close_time": 1770692399999,
          "quote_volume": 22843.24085,
          "trades": 206,
          "taker_buy_base": 140477.5,
          "taker_buy_quote": 13422.16646
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.0954,
          "high": 0.0954,
          "low": 0.0937,
          "close": 0.0939,
          "volume": 160690.3,
          "close_time": 1770695999999,
          "quote_volume": 15145.72164,
          "trades": 166,
          "taker_buy_base": 10886.9,
          "taker_buy_quote": 1025.45658
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0941,
          "high": 0.0947,
          "low": 0.0938,
          "close": 0.0943,
          "volume": 33220.1,
          "close_time": 1770699599999,
          "quote_volume": 3127.74699,
          "trades": 50,
          "taker_buy_base": 23437.4,
          "taker_buy_quote": 2207.20627
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.0942,
          "high": 0.095,
          "low": 0.0936,
          "close": 0.0938,
          "volume": 256599.0,
          "close_time": 1770703199999,
          "quote_volume": 24175.11458,
          "trades": 166,
          "taker_buy_base": 103061.0,
          "taker_buy_quote": 9704.33903
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.0937,
          "high": 0.0941,
          "low": 0.0923,
          "close": 0.0925,
          "volume": 373407.4,
          "close_time": 1770706799999,
          "quote_volume": 34800.80944,
          "trades": 313,
          "taker_buy_base": 83444.3,
          "taker_buy_quote": 7770.62504
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.0925,
          "high": 0.0935,
          "low": 0.0925,
          "close": 0.0927,
          "volume": 101834.8,
          "close_time": 1770710399999,
          "quote_volume": 9469.00227,
          "trades": 125,
          "taker_buy_base": 83769.8,
          "taker_buy_quote": 7792.73599
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0927,
          "high": 0.0931,
          "low": 0.0925,
          "close": 0.0929,
          "volume": 74328.8,
          "close_time": 1770713999999,
          "quote_volume": 6903.05409,
          "trades": 79,
          "taker_buy_base": 44592.3,
          "taker_buy_quote": 4143.55992
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.0929,
          "high": 0.0931,
          "low": 0.0924,
          "close": 0.0928,
          "volume": 184809.8,
          "close_time": 1770717599999,
          "quote_volume": 17146.3109,
          "trades": 88,
          "taker_buy_base": 135181.4,
          "taker_buy_quote": 12548.87837
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.093,
          "high": 0.093,
          "low": 0.0922,
          "close": 0.0922,
          "volume": 31670.7,
          "close_time": 1770721199999,
          "quote_volume": 2931.07444,
          "trades": 58,
          "taker_buy_base": 25145.1,
          "taker_buy_quote": 2327.96616
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.0923,
          "high": 0.0927,
          "low": 0.0922,
          "close": 0.0923,
          "volume": 105980.5,
          "close_time": 1770724799999,
          "quote_volume": 9791.83075,
          "trades": 103,
          "taker_buy_base": 57296.3,
          "taker_buy_quote": 5292.61108
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0923,
          "high": 0.0927,
          "low": 0.0916,
          "close": 0.0916,
          "volume": 122725.2,
          "close_time": 1770728399999,
          "quote_volume": 11288.91067,
          "trades": 180,
          "taker_buy_base": 62286.4,
          "taker_buy_quote": 5735.528
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.0917,
          "high": 0.0922,
          "low": 0.0917,
          "close": 0.092,
          "volume": 109191.1,
          "close_time": 1770731999999,
          "quote_volume": 10033.75444,
          "trades": 121,
          "taker_buy_base": 58568.1,
          "taker_buy_quote": 5387.05569
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.092,
          "high": 0.0936,
          "low": 0.0917,
          "close": 0.092,
          "volume": 418032.9,
          "close_time": 1770735599999,
          "quote_volume": 38650.15085,
          "trades": 345,
          "taker_buy_base": 287089.8,
          "taker_buy_quote": 26530.47428
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.0918,
          "high": 0.093,
          "low": 0.0916,
          "close": 0.0926,
          "volume": 146431.2,
          "close_time": 1770739199999,
          "quote_volume": 13540.67566,
          "trades": 169,
          "taker_buy_base": 27885.3,
          "taker_buy_quote": 2579.02139
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0926,
          "high": 0.0928,
          "low": 0.0915,
          "close": 0.0918,
          "volume": 194313.9,
          "close_time": 1770742799999,
          "quote_volume": 17901.11745,
          "trades": 209,
          "taker_buy_base": 133121.2,
          "taker_buy_quote": 12276.35743
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.0918,
          "high": 0.0923,
          "low": 0.0913,
          "close": 0.0919,
          "volume": 155354.4,
          "close_time": 1770746399999,
          "quote_volume": 14246.41222,
          "trades": 115,
          "taker_buy_base": 31692.0,
          "taker_buy_quote": 2912.72159
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.092,
          "high": 0.092,
          "low": 0.0898,
          "close": 0.0902,
          "volume": 370607.4,
          "close_time": 1770749999999,
          "quote_volume": 33496.0564,
          "trades": 278,
          "taker_buy_base": 125017.4,
          "taker_buy_quote": 11303.17707
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.0901,
          "high": 0.0909,
          "low": 0.0899,
          "close": 0.0906,
          "volume": 379950.3,
          "close_time": 1770753599999,
          "quote_volume": 34270.90682,
          "trades": 303,
          "taker_buy_base": 258320.3,
          "taker_buy_quote": 23301.93957
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0906,
          "high": 0.0914,
          "low": 0.0905,
          "close": 0.0912,
          "volume": 280270.2,
          "close_time": 1770757199999,
          "quote_volume": 25478.55112,
          "trades": 276,
          "taker_buy_base": 177321.3,
          "taker_buy_quote": 16118.53238
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.0912,
          "high": 0.0916,
          "low": 0.0905,
          "close": 0.0909,
          "volume": 199396.3,
          "close_time": 1770760799999,
          "quote_volume": 18128.98352,
          "trades": 165,
          "taker_buy_base": 47323.6,
          "taker_buy_quote": 4305.30046
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.0909,
          "high": 0.0911,
          "low": 0.0906,
          "close": 0.0906,
          "volume": 48297.7,
          "close_time": 1770764399999,
          "quote_volume": 4388.5848,
          "trades": 41,
          "taker_buy_base": 34413.9,
          "taker_buy_quote": 3127.58658
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.0908,
          "high": 0.0912,
          "low": 0.0907,
          "close": 0.091,
          "volume": 64821.9,
          "close_time": 1770767999999,
          "quote_volume": 5891.68443,
          "trades": 117,
          "taker_buy_base": 27451.6,
          "taker_buy_quote": 2495.31282
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0911,
          "high": 0.0918,
          "low": 0.091,
          "close": 0.0915,
          "volume": 133308.7,
          "close_time": 1770771599999,
          "quote_volume": 12175.53823,
          "trades": 214,
          "taker_buy_base": 51006.8,
          "taker_buy_quote": 4664.63383
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.0916,
          "high": 0.0918,
          "low": 0.0912,
          "close": 0.0918,
          "volume": 245574.5,
          "close_time": 1770775199999,
          "quote_volume": 22454.12007,
          "trades": 158,
          "taker_buy_base": 75847.0,
          "taker_buy_quote": 6935.01412
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.0919,
          "high": 0.0926,
          "low": 0.0913,
          "close": 0.0914,
          "volume": 519695.2,
          "close_time": 1770778799999,
          "quote_volume": 47838.12952,
          "trades": 185,
          "taker_buy_base": 208399.8,
          "taker_buy_quote": 19186.32018
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.0912,
          "high": 0.0917,
          "low": 0.0906,
          "close": 0.0912,
          "volume": 122636.4,
          "close_time": 1770782399999,
          "quote_volume": 11168.37789,
          "trades": 99,
          "taker_buy_base": 106746.6,
          "taker_buy_quote": 9719.58077
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0912,
          "high": 0.0912,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 268381.6,
          "close_time": 1770785999999,
          "quote_volume": 24274.41305,
          "trades": 154,
          "taker_buy_base": 105991.5,
          "taker_buy_quote": 9586.55527
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.0904,
          "high": 0.0908,
          "low": 0.0896,
          "close": 0.0898,
          "volume": 200424.5,
          "close_time": 1770789599999,
          "quote_volume": 18033.94539,
          "trades": 153,
          "taker_buy_base": 143276.4,
          "taker_buy_quote": 12897.38973
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.0897,
          "high": 0.0899,
          "low": 0.0882,
          "close": 0.0885,
          "volume": 398138.4,
          "close_time": 1770793199999,
          "quote_volume": 35430.88781,
          "trades": 251,
          "taker_buy_base": 241188.2,
          "taker_buy_quote": 21475.19101
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.0885,
          "high": 0.0888,
          "low": 0.0881,
          "close": 0.0885,
          "volume": 103467.5,
          "close_time": 1770796799999,
          "quote_volume": 9154.65344,
          "trades": 96,
          "taker_buy_base": 68648.3,
          "taker_buy_quote": 6072.42017
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0887,
          "high": 0.0892,
          "low": 0.0882,
          "close": 0.0887,
          "volume": 201617.2,
          "close_time": 1770800399999,
          "quote_volume": 17851.46513,
          "trades": 140,
          "taker_buy_base": 148462.2,
          "taker_buy_quote": 13138.09008
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.0888,
          "high": 0.0889,
          "low": 0.0882,
          "close": 0.0884,
          "volume": 112591.4,
          "close_time": 1770803999999,
          "quote_volume": 9962.6206,
          "trades": 86,
          "taker_buy_base": 71056.7,
          "taker_buy_quote": 6290.99085
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.0884,
          "high": 0.0887,
          "low": 0.0878,
          "close": 0.0885,
          "volume": 151946.7,
          "close_time": 1770807599999,
          "quote_volume": 13380.08971,
          "trades": 150,
          "taker_buy_base": 89159.7,
          "taker_buy_quote": 7847.30196
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.0885,
          "high": 0.0893,
          "low": 0.0885,
          "close": 0.0893,
          "volume": 212350.2,
          "close_time": 1770811199999,
          "quote_volume": 18872.02735,
          "trades": 108,
          "taker_buy_base": 120449.4,
          "taker_buy_quote": 10706.9187
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0892,
          "high": 0.0893,
          "low": 0.0887,
          "close": 0.0891,
          "volume": 192638.2,
          "close_time": 1770814799999,
          "quote_volume": 17137.05843,
          "trades": 74,
          "taker_buy_base": 51878.1,
          "taker_buy_quote": 4608.91925
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.0892,
          "high": 0.0906,
          "low": 0.0892,
          "close": 0.0905,
          "volume": 394669.3,
          "close_time": 1770818399999,
          "quote_volume": 35416.57004,
          "trades": 228,
          "taker_buy_base": 216514.3,
          "taker_buy_quote": 19419.80093
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.0906,
          "high": 0.0928,
          "low": 0.0889,
          "close": 0.0892,
          "volume": 502938.9,
          "close_time": 1770821999999,
          "quote_volume": 45660.19021,
          "trades": 450,
          "taker_buy_base": 217552.3,
          "taker_buy_quote": 19800.02313
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.0891,
          "high": 0.0897,
          "low": 0.0884,
          "close": 0.0889,
          "volume": 273837.3,
          "close_time": 1770825599999,
          "quote_volume": 24415.60677,
          "trades": 270,
          "taker_buy_base": 102180.8,
          "taker_buy_quote": 9094.91948
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.089,
          "high": 0.09,
          "low": 0.0882,
          "close": 0.0883,
          "volume": 264693.7,
          "close_time": 1770829199999,
          "quote_volume": 23549.20967,
          "trades": 224,
          "taker_buy_base": 155520.0,
          "taker_buy_quote": 13845.07523
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.0883,
          "high": 0.0895,
          "low": 0.0879,
          "close": 0.0889,
          "volume": 649964.0,
          "close_time": 1770832799999,
          "quote_volume": 57681.12337,
          "trades": 281,
          "taker_buy_base": 436551.0,
          "taker_buy_quote": 38829.28438
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.0889,
          "high": 0.0902,
          "low": 0.0885,
          "close": 0.0897,
          "volume": 362691.0,
          "close_time": 1770836399999,
          "quote_volume": 32503.26323,
          "trades": 201,
          "taker_buy_base": 194980.9,
          "taker_buy_quote": 17484.69429
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0892,
          "close": 0.0892,
          "volume": 221593.0,
          "close_time": 1770839999999,
          "quote_volume": 19860.97828,
          "trades": 124,
          "taker_buy_base": 70581.9,
          "taker_buy_quote": 6324.26117
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0891,
          "high": 0.0894,
          "low": 0.0883,
          "close": 0.0893,
          "volume": 619755.3,
          "close_time": 1770843599999,
          "quote_volume": 55016.62713,
          "trades": 265,
          "taker_buy_base": 154683.1,
          "taker_buy_quote": 13732.55166
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.0893,
          "high": 0.0903,
          "low": 0.0889,
          "close": 0.09,
          "volume": 322109.0,
          "close_time": 1770847199999,
          "quote_volume": 28899.05461,
          "trades": 169,
          "taker_buy_base": 196709.2,
          "taker_buy_quote": 17638.80449
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.0901,
          "high": 0.0903,
          "low": 0.0893,
          "close": 0.0894,
          "volume": 44727.8,
          "close_time": 1770850799999,
          "quote_volume": 4020.64689,
          "trades": 81,
          "taker_buy_base": 18480.0,
          "taker_buy_quote": 1659.48001
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.0894,
          "high": 0.0896,
          "low": 0.0885,
          "close": 0.0888,
          "volume": 151042.9,
          "close_time": 1770854399999,
          "quote_volume": 13407.65768,
          "trades": 81,
          "taker_buy_base": 73852.7,
          "taker_buy_quote": 6558.91505
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0889,
          "high": 0.0902,
          "low": 0.0888,
          "close": 0.09,
          "volume": 157943.4,
          "close_time": 1770857999999,
          "quote_volume": 14124.37333,
          "trades": 129,
          "taker_buy_base": 97115.4,
          "taker_buy_quote": 8698.66867
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.09,
          "high": 0.0907,
          "low": 0.0897,
          "close": 0.0897,
          "volume": 370883.1,
          "close_time": 1770861599999,
          "quote_volume": 33464.94967,
          "trades": 225,
          "taker_buy_base": 185064.1,
          "taker_buy_quote": 16708.68574
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.0896,
          "high": 0.0903,
          "low": 0.0895,
          "close": 0.0898,
          "volume": 59388.2,
          "close_time": 1770865199999,
          "quote_volume": 5332.78883,
          "trades": 74,
          "taker_buy_base": 36836.4,
          "taker_buy_quote": 3306.42044
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.0898,
          "high": 0.0904,
          "low": 0.0898,
          "close": 0.0902,
          "volume": 40155.3,
          "close_time": 1770868799999,
          "quote_volume": 3614.74223,
          "trades": 39,
          "taker_buy_base": 15184.0,
          "taker_buy_quote": 1367.22524
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0903,
          "high": 0.0905,
          "low": 0.09,
          "close": 0.0902,
          "volume": 66962.5,
          "close_time": 1770872399999,
          "quote_volume": 6044.62655,
          "trades": 59,
          "taker_buy_base": 41222.3,
          "taker_buy_quote": 3719.57865
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.0901,
          "high": 0.0908,
          "low": 0.0899,
          "close": 0.0908,
          "volume": 120738.1,
          "close_time": 1770875999999,
          "quote_volume": 10941.66342,
          "trades": 63,
          "taker_buy_base": 110391.6,
          "taker_buy_quote": 10007.01332
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.0907,
          "high": 0.0916,
          "low": 0.0907,
          "close": 0.0914,
          "volume": 129354.8,
          "close_time": 1770879599999,
          "quote_volume": 11827.73937,
          "trades": 96,
          "taker_buy_base": 56963.2,
          "taker_buy_quote": 5203.07607
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.0914,
          "high": 0.0915,
          "low": 0.0906,
          "close": 0.0913,
          "volume": 283227.8,
          "close_time": 1770883199999,
          "quote_volume": 25814.53851,
          "trades": 133,
          "taker_buy_base": 181015.2,
          "taker_buy_quote": 16495.45935
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0915,
          "high": 0.0919,
          "low": 0.091,
          "close": 0.0914,
          "volume": 148759.0,
          "close_time": 1770886799999,
          "quote_volume": 13607.56695,
          "trades": 130,
          "taker_buy_base": 85351.2,
          "taker_buy_quote": 7815.07868
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.0912,
          "high": 0.0921,
          "low": 0.091,
          "close": 0.0919,
          "volume": 100708.9,
          "close_time": 1770890399999,
          "quote_volume": 9242.0489,
          "trades": 190,
          "taker_buy_base": 27177.4,
          "taker_buy_quote": 2493.80011
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.0919,
          "high": 0.0936,
          "low": 0.0919,
          "close": 0.0936,
          "volume": 279009.3,
          "close_time": 1770893999999,
          "quote_volume": 25889.61388,
          "trades": 248,
          "taker_buy_base": 208141.9,
          "taker_buy_quote": 19310.85531
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.0935,
          "high": 0.0942,
          "low": 0.093,
          "close": 0.0934,
          "volume": 608173.1,
          "close_time": 1770897599999,
          "quote_volume": 56968.88248,
          "trades": 248,
          "taker_buy_base": 344525.2,
          "taker_buy_quote": 32322.79383
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0932,
          "high": 0.0932,
          "low": 0.0925,
          "close": 0.0928,
          "volume": 340053.4,
          "close_time": 1770901199999,
          "quote_volume": 31551.06245,
          "trades": 176,
          "taker_buy_base": 196963.2,
          "taker_buy_quote": 18267.3724
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.0927,
          "high": 0.0935,
          "low": 0.0923,
          "close": 0.0935,
          "volume": 132765.5,
          "close_time": 1770904799999,
          "quote_volume": 12327.08159,
          "trades": 114,
          "taker_buy_base": 62145.0,
          "taker_buy_quote": 5768.74358
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.0934,
          "high": 0.0939,
          "low": 0.0926,
          "close": 0.0937,
          "volume": 222526.4,
          "close_time": 1770908399999,
          "quote_volume": 20758.16198,
          "trades": 160,
          "taker_buy_base": 86366.6,
          "taker_buy_quote": 8043.39976
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.0937,
          "high": 0.0944,
          "low": 0.0928,
          "close": 0.0938,
          "volume": 346765.9,
          "close_time": 1770911999999,
          "quote_volume": 32523.57435,
          "trades": 294,
          "taker_buy_base": 191002.9,
          "taker_buy_quote": 17918.11206
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0938,
          "high": 0.094,
          "low": 0.092,
          "close": 0.0924,
          "volume": 1293767.6,
          "close_time": 1770915599999,
          "quote_volume": 119462.79175,
          "trades": 676,
          "taker_buy_base": 241457.5,
          "taker_buy_quote": 22378.87561
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.0923,
          "high": 0.093,
          "low": 0.092,
          "close": 0.0923,
          "volume": 379940.3,
          "close_time": 1770919199999,
          "quote_volume": 35151.85856,
          "trades": 266,
          "taker_buy_base": 180939.4,
          "taker_buy_quote": 16747.11229
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.0923,
          "high": 0.0931,
          "low": 0.0922,
          "close": 0.0929,
          "volume": 247367.7,
          "close_time": 1770922799999,
          "quote_volume": 22914.83006,
          "trades": 199,
          "taker_buy_base": 117369.1,
          "taker_buy_quote": 10888.94592
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.0929,
          "high": 0.0953,
          "low": 0.0929,
          "close": 0.0944,
          "volume": 546567.0,
          "close_time": 1770926399999,
          "quote_volume": 51653.49716,
          "trades": 395,
          "taker_buy_base": 299497.9,
          "taker_buy_quote": 28305.73126
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0945,
          "high": 0.0948,
          "low": 0.0934,
          "close": 0.0939,
          "volume": 232218.6,
          "close_time": 1770929999999,
          "quote_volume": 21866.86313,
          "trades": 206,
          "taker_buy_base": 79693.5,
          "taker_buy_quote": 7517.39406
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.0939,
          "high": 0.0946,
          "low": 0.0936,
          "close": 0.0945,
          "volume": 135848.3,
          "close_time": 1770933599999,
          "quote_volume": 12780.92879,
          "trades": 159,
          "taker_buy_base": 103793.5,
          "taker_buy_quote": 9763.17643
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.0944,
          "high": 0.0956,
          "low": 0.0938,
          "close": 0.0954,
          "volume": 734980.6,
          "close_time": 1770937199999,
          "quote_volume": 69404.56035,
          "trades": 266,
          "taker_buy_base": 431760.7,
          "taker_buy_quote": 40812.24181
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.0955,
          "high": 0.0964,
          "low": 0.0955,
          "close": 0.0962,
          "volume": 333416.0,
          "close_time": 1770940799999,
          "quote_volume": 31971.41752,
          "trades": 184,
          "taker_buy_base": 184398.6,
          "taker_buy_quote": 17687.62626
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0962,
          "high": 0.0969,
          "low": 0.0948,
          "close": 0.0951,
          "volume": 755926.9,
          "close_time": 1770944399999,
          "quote_volume": 72466.40291,
          "trades": 296,
          "taker_buy_base": 357656.2,
          "taker_buy_quote": 34297.36847
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.095,
          "high": 0.0969,
          "low": 0.095,
          "close": 0.0964,
          "volume": 1106414.0,
          "close_time": 1770947999999,
          "quote_volume": 105928.53529,
          "trades": 620,
          "taker_buy_base": 446077.4,
          "taker_buy_quote": 42728.54467
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.0965,
          "high": 0.0987,
          "low": 0.0964,
          "close": 0.0986,
          "volume": 792027.2,
          "close_time": 1770951599999,
          "quote_volume": 77238.76187,
          "trades": 387,
          "taker_buy_base": 415471.7,
          "taker_buy_quote": 40585.25972
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.0986,
          "high": 0.099,
          "low": 0.097,
          "close": 0.097,
          "volume": 608244.6,
          "close_time": 1770955199999,
          "quote_volume": 59493.96879,
          "trades": 341,
          "taker_buy_base": 309273.6,
          "taker_buy_quote": 30183.21775
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0969,
          "high": 0.0969,
          "low": 0.0954,
          "close": 0.0958,
          "volume": 308913.7,
          "close_time": 1770958799999,
          "quote_volume": 29721.633,
          "trades": 216,
          "taker_buy_base": 121051.3,
          "taker_buy_quote": 11649.13677
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.0959,
          "high": 0.0965,
          "low": 0.0955,
          "close": 0.0957,
          "volume": 735266.8,
          "close_time": 1770962399999,
          "quote_volume": 70621.43899,
          "trades": 246,
          "taker_buy_base": 373836.6,
          "taker_buy_quote": 35916.89683
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.0957,
          "high": 0.0957,
          "low": 0.0943,
          "close": 0.0954,
          "volume": 591601.7,
          "close_time": 1770965999999,
          "quote_volume": 56181.10616,
          "trades": 288,
          "taker_buy_base": 371873.6,
          "taker_buy_quote": 35316.13698
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.0955,
          "high": 0.0959,
          "low": 0.0948,
          "close": 0.0952,
          "volume": 238021.4,
          "close_time": 1770969599999,
          "quote_volume": 22698.138,
          "trades": 143,
          "taker_buy_base": 93839.9,
          "taker_buy_quote": 8956.74919
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0952,
          "high": 0.0968,
          "low": 0.0951,
          "close": 0.0961,
          "volume": 348362.9,
          "close_time": 1770973199999,
          "quote_volume": 33526.07883,
          "trades": 164,
          "taker_buy_base": 249471.1,
          "taker_buy_quote": 24023.56052
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.0962,
          "high": 0.0962,
          "low": 0.0946,
          "close": 0.0948,
          "volume": 247239.3,
          "close_time": 1770976799999,
          "quote_volume": 23555.50922,
          "trades": 150,
          "taker_buy_base": 87344.4,
          "taker_buy_quote": 8329.49822
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.0949,
          "high": 0.0954,
          "low": 0.0949,
          "close": 0.0954,
          "volume": 131922.5,
          "close_time": 1770980399999,
          "quote_volume": 12546.24572,
          "trades": 68,
          "taker_buy_base": 69533.8,
          "taker_buy_quote": 6616.452
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.0953,
          "high": 0.0958,
          "low": 0.095,
          "close": 0.0957,
          "volume": 235106.8,
          "close_time": 1770983999999,
          "quote_volume": 22452.86284,
          "trades": 113,
          "taker_buy_base": 161972.9,
          "taker_buy_quote": 15475.33946
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0956,
          "high": 0.0958,
          "low": 0.0951,
          "close": 0.0957,
          "volume": 170678.6,
          "close_time": 1770987599999,
          "quote_volume": 16270.01329,
          "trades": 88,
          "taker_buy_base": 82431.2,
          "taker_buy_quote": 7866.87624
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.0957,
          "high": 0.0964,
          "low": 0.0954,
          "close": 0.0957,
          "volume": 571240.6,
          "close_time": 1770991199999,
          "quote_volume": 54672.22008,
          "trades": 322,
          "taker_buy_base": 205378.2,
          "taker_buy_quote": 19663.38846
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.0957,
          "high": 0.0968,
          "low": 0.0956,
          "close": 0.0964,
          "volume": 667022.6,
          "close_time": 1770994799999,
          "quote_volume": 64155.16098,
          "trades": 292,
          "taker_buy_base": 393918.8,
          "taker_buy_quote": 37922.93882
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.0966,
          "high": 0.0997,
          "low": 0.0965,
          "close": 0.0985,
          "volume": 935218.8,
          "close_time": 1770998399999,
          "quote_volume": 91701.23944,
          "trades": 600,
          "taker_buy_base": 620866.8,
          "taker_buy_quote": 60832.15632
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0985,
          "high": 0.099,
          "low": 0.0969,
          "close": 0.0986,
          "volume": 1271504.4,
          "close_time": 1771001999999,
          "quote_volume": 124596.66294,
          "trades": 708,
          "taker_buy_base": 565059.4,
          "taker_buy_quote": 55453.81996
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.0985,
          "high": 0.0993,
          "low": 0.098,
          "close": 0.0985,
          "volume": 200622.8,
          "close_time": 1771005599999,
          "quote_volume": 19758.60537,
          "trades": 222,
          "taker_buy_base": 90987.2,
          "taker_buy_quote": 8968.18556
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.0984,
          "high": 0.0993,
          "low": 0.0981,
          "close": 0.0991,
          "volume": 227810.9,
          "close_time": 1771009199999,
          "quote_volume": 22488.44909,
          "trades": 147,
          "taker_buy_base": 114402.1,
          "taker_buy_quote": 11287.26226
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.099,
          "high": 0.0998,
          "low": 0.0986,
          "close": 0.0996,
          "volume": 218974.4,
          "close_time": 1771012799999,
          "quote_volume": 21722.84883,
          "trades": 160,
          "taker_buy_base": 146349.2,
          "taker_buy_quote": 14507.64278
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0996,
          "high": 0.0996,
          "low": 0.0988,
          "close": 0.0993,
          "volume": 177921.6,
          "close_time": 1771016399999,
          "quote_volume": 17645.23089,
          "trades": 136,
          "taker_buy_base": 98325.2,
          "taker_buy_quote": 9749.02438
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.0992,
          "high": 0.1,
          "low": 0.0992,
          "close": 0.0999,
          "volume": 412362.1,
          "close_time": 1771019999999,
          "quote_volume": 41089.35525,
          "trades": 165,
          "taker_buy_base": 266027.5,
          "taker_buy_quote": 26515.80989
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.1,
          "high": 0.1019,
          "low": 0.1,
          "close": 0.1006,
          "volume": 403322.3,
          "close_time": 1771023599999,
          "quote_volume": 40696.76838,
          "trades": 319,
          "taker_buy_base": 213517.3,
          "taker_buy_quote": 21552.35065
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.1005,
          "high": 0.1009,
          "low": 0.1,
          "close": 0.1004,
          "volume": 155767.8,
          "close_time": 1771027199999,
          "quote_volume": 15666.43605,
          "trades": 122,
          "taker_buy_base": 57408.9,
          "taker_buy_quote": 5778.06314
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.1004,
          "high": 0.1017,
          "low": 0.1004,
          "close": 0.1014,
          "volume": 201825.8,
          "close_time": 1771030799999,
          "quote_volume": 20364.24037,
          "trades": 185,
          "taker_buy_base": 137210.8,
          "taker_buy_quote": 13845.13117
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.1013,
          "high": 0.1019,
          "low": 0.101,
          "close": 0.1017,
          "volume": 199770.9,
          "close_time": 1771034399999,
          "quote_volume": 20247.14142,
          "trades": 117,
          "taker_buy_base": 58689.8,
          "taker_buy_quote": 5943.59411
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.1016,
          "high": 0.102,
          "low": 0.1008,
          "close": 0.1008,
          "volume": 103320.2,
          "close_time": 1771037999999,
          "quote_volume": 10491.35126,
          "trades": 101,
          "taker_buy_base": 76192.0,
          "taker_buy_quote": 7743.75359
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.1007,
          "high": 0.101,
          "low": 0.1003,
          "close": 0.1009,
          "volume": 56668.7,
          "close_time": 1771041599999,
          "quote_volume": 5696.06584,
          "trades": 127,
          "taker_buy_base": 35204.4,
          "taker_buy_quote": 3537.89179
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.1007,
          "high": 0.101,
          "low": 0.1006,
          "close": 0.1007,
          "volume": 64822.4,
          "close_time": 1771045199999,
          "quote_volume": 6534.18566,
          "trades": 45,
          "taker_buy_base": 25358.9,
          "taker_buy_quote": 2556.45446
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.1007,
          "high": 0.101,
          "low": 0.1007,
          "close": 0.1007,
          "volume": 330968.4,
          "close_time": 1771048799999,
          "quote_volume": 33370.55629,
          "trades": 88,
          "taker_buy_base": 326967.1,
          "taker_buy_quote": 32967.41142
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.1008,
          "high": 0.1009,
          "low": 0.1004,
          "close": 0.1005,
          "volume": 13992.3,
          "close_time": 1771052399999,
          "quote_volume": 1407.99746,
          "trades": 32,
          "taker_buy_base": 3962.2,
          "taker_buy_quote": 399.26839
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.1004,
          "high": 0.1025,
          "low": 0.1004,
          "close": 0.1016,
          "volume": 846528.3,
          "close_time": 1771055999999,
          "quote_volume": 86085.7714,
          "trades": 366,
          "taker_buy_base": 373623.6,
          "taker_buy_quote": 37859.67675
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.1016,
          "high": 0.1029,
          "low": 0.1015,
          "close": 0.1028,
          "volume": 150214.7,
          "close_time": 1771059599999,
          "quote_volume": 15389.32659,
          "trades": 217,
          "taker_buy_base": 92066.5,
          "taker_buy_quote": 9433.1868
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.1027,
          "high": 0.1033,
          "low": 0.1024,
          "close": 0.1029,
          "volume": 72101.5,
          "close_time": 1771063199999,
          "quote_volume": 7418.90577,
          "trades": 86,
          "taker_buy_base": 24963.1,
          "taker_buy_quote": 2569.21361
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.1029,
          "high": 0.1035,
          "low": 0.1029,
          "close": 0.1035,
          "volume": 111543.0,
          "close_time": 1771066799999,
          "quote_volume": 11516.87144,
          "trades": 108,
          "taker_buy_base": 85290.2,
          "taker_buy_quote": 8808.06953
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.1033,
          "high": 0.1071,
          "low": 0.1033,
          "close": 0.1071,
          "volume": 812506.5,
          "close_time": 1771070399999,
          "quote_volume": 85675.05506,
          "trades": 523,
          "taker_buy_base": 474749.0,
          "taker_buy_quote": 50008.51831
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.1072,
          "high": 0.108,
          "low": 0.106,
          "close": 0.1064,
          "volume": 561637.0,
          "close_time": 1771073999999,
          "quote_volume": 59902.83974,
          "trades": 500,
          "taker_buy_base": 214230.0,
          "taker_buy_quote": 22852.83349
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.1064,
          "high": 0.1076,
          "low": 0.1052,
          "close": 0.1067,
          "volume": 472904.4,
          "close_time": 1771077599999,
          "quote_volume": 50197.7645,
          "trades": 426,
          "taker_buy_base": 135472.7,
          "taker_buy_quote": 14405.2144
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.1069,
          "high": 0.1104,
          "low": 0.1066,
          "close": 0.1102,
          "volume": 963370.8,
          "close_time": 1771081199999,
          "quote_volume": 104311.71663,
          "trades": 592,
          "taker_buy_base": 507638.8,
          "taker_buy_quote": 54919.10178
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.1103,
          "high": 0.1119,
          "low": 0.1099,
          "close": 0.1119,
          "volume": 1295317.7,
          "close_time": 1771084799999,
          "quote_volume": 143511.67241,
          "trades": 725,
          "taker_buy_base": 628578.0,
          "taker_buy_quote": 69638.77993
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.1118,
          "high": 0.1178,
          "low": 0.1117,
          "close": 0.1175,
          "volume": 2097972.9,
          "close_time": 1771088399999,
          "quote_volume": 240649.76921,
          "trades": 1356,
          "taker_buy_base": 1016984.7,
          "taker_buy_quote": 116916.6781
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.1176,
          "high": 0.1176,
          "low": 0.1135,
          "close": 0.1135,
          "volume": 2713281.8,
          "close_time": 1771091999999,
          "quote_volume": 312995.43049,
          "trades": 1437,
          "taker_buy_base": 1086908.2,
          "taker_buy_quote": 125406.58356
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.1137,
          "high": 0.1143,
          "low": 0.1104,
          "close": 0.1108,
          "volume": 770130.2,
          "close_time": 1771095599999,
          "quote_volume": 86301.97425,
          "trades": 594,
          "taker_buy_base": 270480.9,
          "taker_buy_quote": 30344.99062
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.1107,
          "high": 0.1116,
          "low": 0.1105,
          "close": 0.1112,
          "volume": 563421.3,
          "close_time": 1771099199999,
          "quote_volume": 62606.4478,
          "trades": 286,
          "taker_buy_base": 344612.3,
          "taker_buy_quote": 38269.27553
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.1111,
          "high": 0.1111,
          "low": 0.1093,
          "close": 0.1097,
          "volume": 776178.5,
          "close_time": 1771102799999,
          "quote_volume": 85560.93011,
          "trades": 406,
          "taker_buy_base": 200568.1,
          "taker_buy_quote": 22076.12521
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.1098,
          "high": 0.1102,
          "low": 0.1084,
          "close": 0.1087,
          "volume": 251207.4,
          "close_time": 1771106399999,
          "quote_volume": 27406.46879,
          "trades": 247,
          "taker_buy_base": 111601.3,
          "taker_buy_quote": 12191.82642
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.1086,
          "high": 0.1095,
          "low": 0.1085,
          "close": 0.1094,
          "volume": 246394.9,
          "close_time": 1771109999999,
          "quote_volume": 26853.54145,
          "trades": 157,
          "taker_buy_base": 118624.5,
          "taker_buy_quote": 12909.49549
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.1095,
          "high": 0.1101,
          "low": 0.1087,
          "close": 0.1094,
          "volume": 421885.6,
          "close_time": 1771113599999,
          "quote_volume": 46177.33144,
          "trades": 233,
          "taker_buy_base": 232519.6,
          "taker_buy_quote": 25471.77741
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.1094,
          "high": 0.11,
          "low": 0.1084,
          "close": 0.1097,
          "volume": 595582.9,
          "close_time": 1771117199999,
          "quote_volume": 65076.51961,
          "trades": 389,
          "taker_buy_base": 349655.3,
          "taker_buy_quote": 38230.95394
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.1097,
          "high": 0.1102,
          "low": 0.1081,
          "close": 0.1085,
          "volume": 354269.5,
          "close_time": 1771120799999,
          "quote_volume": 38498.75848,
          "trades": 319,
          "taker_buy_base": 215254.6,
          "taker_buy_quote": 23392.99398
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.1086,
          "high": 0.1089,
          "low": 0.1077,
          "close": 0.1084,
          "volume": 112374.2,
          "close_time": 1771124399999,
          "quote_volume": 12147.91578,
          "trades": 109,
          "taker_buy_base": 51116.5,
          "taker_buy_quote": 5532.58653
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.1084,
          "high": 0.1092,
          "low": 0.1075,
          "close": 0.1092,
          "volume": 214387.0,
          "close_time": 1771127999999,
          "quote_volume": 23173.60645,
          "trades": 229,
          "taker_buy_base": 96499.1,
          "taker_buy_quote": 10429.57195
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.1091,
          "high": 0.1122,
          "low": 0.1091,
          "close": 0.1114,
          "volume": 1138375.1,
          "close_time": 1771131599999,
          "quote_volume": 126738.70605,
          "trades": 677,
          "taker_buy_base": 661049.0,
          "taker_buy_quote": 73552.43421
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.1112,
          "high": 0.1136,
          "low": 0.1109,
          "close": 0.1122,
          "volume": 355088.8,
          "close_time": 1771135199999,
          "quote_volume": 39862.65159,
          "trades": 386,
          "taker_buy_base": 164235.3,
          "taker_buy_quote": 18455.5409
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.1121,
          "high": 0.1126,
          "low": 0.1109,
          "close": 0.1112,
          "volume": 694747.0,
          "close_time": 1771138799999,
          "quote_volume": 77782.98946,
          "trades": 359,
          "taker_buy_base": 302369.1,
          "taker_buy_quote": 33852.45496
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.111,
          "high": 0.1116,
          "low": 0.1107,
          "close": 0.1111,
          "volume": 504446.8,
          "close_time": 1771142399999,
          "quote_volume": 56024.90884,
          "trades": 197,
          "taker_buy_base": 135299.0,
          "taker_buy_quote": 15043.27555
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.1112,
          "high": 0.1116,
          "low": 0.1098,
          "close": 0.1098,
          "volume": 110906.4,
          "close_time": 1771145999999,
          "quote_volume": 12290.62593,
          "trades": 202,
          "taker_buy_base": 53332.6,
          "taker_buy_quote": 5917.80122
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.11,
          "high": 0.1106,
          "low": 0.1096,
          "close": 0.11,
          "volume": 176592.0,
          "close_time": 1771149599999,
          "quote_volume": 19445.31066,
          "trades": 241,
          "taker_buy_base": 104881.8,
          "taker_buy_quote": 11544.39602
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.11,
          "high": 0.11,
          "low": 0.1088,
          "close": 0.1093,
          "volume": 156782.8,
          "close_time": 1771153199999,
          "quote_volume": 17129.24423,
          "trades": 251,
          "taker_buy_base": 58109.0,
          "taker_buy_quote": 6353.18356
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.1092,
          "high": 0.1095,
          "low": 0.1086,
          "close": 0.1087,
          "volume": 103776.3,
          "close_time": 1771156799999,
          "quote_volume": 11334.34057,
          "trades": 129,
          "taker_buy_base": 47895.1,
          "taker_buy_quote": 5231.22743
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.1088,
          "high": 0.1089,
          "low": 0.1057,
          "close": 0.1057,
          "volume": 537374.0,
          "close_time": 1771160399999,
          "quote_volume": 57641.99798,
          "trades": 432,
          "taker_buy_base": 207428.0,
          "taker_buy_quote": 22276.99103
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.1057,
          "high": 0.1069,
          "low": 0.1046,
          "close": 0.1047,
          "volume": 868674.9,
          "close_time": 1771163999999,
          "quote_volume": 91481.22571,
          "trades": 592,
          "taker_buy_base": 325139.0,
          "taker_buy_quote": 34266.16318
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.1048,
          "high": 0.1058,
          "low": 0.1046,
          "close": 0.1056,
          "volume": 293352.1,
          "close_time": 1771167599999,
          "quote_volume": 30820.20918,
          "trades": 210,
          "taker_buy_base": 149726.0,
          "taker_buy_quote": 15743.572
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.1057,
          "high": 0.1059,
          "low": 0.105,
          "close": 0.1059,
          "volume": 168351.9,
          "close_time": 1771171199999,
          "quote_volume": 17775.66106,
          "trades": 125,
          "taker_buy_base": 74908.2,
          "taker_buy_quote": 7911.07413
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.1058,
          "high": 0.1073,
          "low": 0.1058,
          "close": 0.1071,
          "volume": 708983.4,
          "close_time": 1771174799999,
          "quote_volume": 75563.0771,
          "trades": 397,
          "taker_buy_base": 391930.3,
          "taker_buy_quote": 41754.66454
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.1072,
          "high": 0.1079,
          "low": 0.1053,
          "close": 0.1066,
          "volume": 918966.3,
          "close_time": 1771178399999,
          "quote_volume": 97880.89499,
          "trades": 503,
          "taker_buy_base": 368030.6,
          "taker_buy_quote": 39148.93046
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.1065,
          "high": 0.1076,
          "low": 0.1062,
          "close": 0.1063,
          "volume": 573917.5,
          "close_time": 1771181999999,
          "quote_volume": 61427.69889,
          "trades": 323,
          "taker_buy_base": 202351.4,
          "taker_buy_quote": 21647.34418
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.1062,
          "high": 0.1076,
          "low": 0.1061,
          "close": 0.1076,
          "volume": 122007.1,
          "close_time": 1771185599999,
          "quote_volume": 13032.08748,
          "trades": 187,
          "taker_buy_base": 75345.6,
          "taker_buy_quote": 8056.00878
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.1073,
          "high": 0.1082,
          "low": 0.1072,
          "close": 0.1078,
          "volume": 216841.2,
          "close_time": 1771189199999,
          "quote_volume": 23308.06847,
          "trades": 220,
          "taker_buy_base": 105415.5,
          "taker_buy_quote": 11340.6853
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.1078,
          "high": 0.1083,
          "low": 0.1075,
          "close": 0.1078,
          "volume": 173321.9,
          "close_time": 1771192799999,
          "quote_volume": 18686.41207,
          "trades": 125,
          "taker_buy_base": 79256.8,
          "taker_buy_quote": 8546.22936
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.1077,
          "high": 0.1077,
          "low": 0.1066,
          "close": 0.1072,
          "volume": 146826.1,
          "close_time": 1771196399999,
          "quote_volume": 15708.31719,
          "trades": 137,
          "taker_buy_base": 74732.1,
          "taker_buy_quote": 8000.78615
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.107,
          "high": 0.1082,
          "low": 0.1068,
          "close": 0.108,
          "volume": 129432.1,
          "close_time": 1771199999999,
          "quote_volume": 13934.76134,
          "trades": 127,
          "taker_buy_base": 69796.3,
          "taker_buy_quote": 7512.65007
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.108,
          "high": 0.1084,
          "low": 0.1076,
          "close": 0.108,
          "volume": 170803.7,
          "close_time": 1771203599999,
          "quote_volume": 18429.14861,
          "trades": 152,
          "taker_buy_base": 71052.2,
          "taker_buy_quote": 7671.74629
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.1079,
          "high": 0.108,
          "low": 0.1073,
          "close": 0.1077,
          "volume": 134282.9,
          "close_time": 1771207199999,
          "quote_volume": 14464.9226,
          "trades": 196,
          "taker_buy_base": 25528.2,
          "taker_buy_quote": 2748.24729
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.1076,
          "high": 0.1077,
          "low": 0.1069,
          "close": 0.1074,
          "volume": 273543.3,
          "close_time": 1771210799999,
          "quote_volume": 29303.26228,
          "trades": 149,
          "taker_buy_base": 170342.2,
          "taker_buy_quote": 18244.28052
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.1074,
          "high": 0.1074,
          "low": 0.1062,
          "close": 0.1068,
          "volume": 133238.9,
          "close_time": 1771214399999,
          "quote_volume": 14191.3477,
          "trades": 147,
          "taker_buy_base": 41159.8,
          "taker_buy_quote": 4385.58215
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.1068,
          "high": 0.1077,
          "low": 0.1068,
          "close": 0.1076,
          "volume": 88985.5,
          "close_time": 1771217999999,
          "quote_volume": 9553.4156,
          "trades": 88,
          "taker_buy_base": 55473.8,
          "taker_buy_quote": 5954.26916
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.1076,
          "high": 0.1076,
          "low": 0.1057,
          "close": 0.1062,
          "volume": 215517.5,
          "close_time": 1771221599999,
          "quote_volume": 22925.84512,
          "trades": 157,
          "taker_buy_base": 67074.7,
          "taker_buy_quote": 7125.97834
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.106,
          "high": 0.1069,
          "low": 0.106,
          "close": 0.1068,
          "volume": 99495.6,
          "close_time": 1771225199999,
          "quote_volume": 10615.80362,
          "trades": 73,
          "taker_buy_base": 59459.7,
          "taker_buy_quote": 6345.21908
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.1069,
          "high": 0.1069,
          "low": 0.1059,
          "close": 0.106,
          "volume": 157178.2,
          "close_time": 1771228799999,
          "quote_volume": 16699.22845,
          "trades": 181,
          "taker_buy_base": 97640.5,
          "taker_buy_quote": 10375.07047
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.1059,
          "high": 0.1069,
          "low": 0.1059,
          "close": 0.1062,
          "volume": 330122.3,
          "close_time": 1771232399999,
          "quote_volume": 35095.39775,
          "trades": 140,
          "taker_buy_base": 163521.0,
          "taker_buy_quote": 17386.17696
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.1061,
          "high": 0.1068,
          "low": 0.1059,
          "close": 0.1063,
          "volume": 126538.1,
          "close_time": 1771235999999,
          "quote_volume": 13462.86442,
          "trades": 109,
          "taker_buy_base": 39321.5,
          "taker_buy_quote": 4188.40163
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.1063,
          "high": 0.1063,
          "low": 0.1055,
          "close": 0.1058,
          "volume": 87053.5,
          "close_time": 1771239599999,
          "quote_volume": 9211.83791,
          "trades": 81,
          "taker_buy_base": 74287.9,
          "taker_buy_quote": 7862.54236
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.1057,
          "high": 0.1057,
          "low": 0.1042,
          "close": 0.1046,
          "volume": 184185.3,
          "close_time": 1771243199999,
          "quote_volume": 19304.97323,
          "trades": 209,
          "taker_buy_base": 79692.0,
          "taker_buy_quote": 8342.83224
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.1046,
          "high": 0.1062,
          "low": 0.1042,
          "close": 0.106,
          "volume": 216522.0,
          "close_time": 1771246799999,
          "quote_volume": 22790.62496,
          "trades": 191,
          "taker_buy_base": 112138.5,
          "taker_buy_quote": 11811.57031
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.106,
          "high": 0.1068,
          "low": 0.1044,
          "close": 0.1049,
          "volume": 338472.5,
          "close_time": 1771250399999,
          "quote_volume": 35824.12514,
          "trades": 250,
          "taker_buy_base": 174631.0,
          "taker_buy_quote": 18488.0391
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.1049,
          "high": 0.1054,
          "low": 0.104,
          "close": 0.1048,
          "volume": 221357.0,
          "close_time": 1771253999999,
          "quote_volume": 23172.24217,
          "trades": 305,
          "taker_buy_base": 66372.7,
          "taker_buy_quote": 6948.24564
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.1049,
          "high": 0.1063,
          "low": 0.1046,
          "close": 0.1058,
          "volume": 314351.7,
          "close_time": 1771257599999,
          "quote_volume": 33158.30938,
          "trades": 290,
          "taker_buy_base": 133665.0,
          "taker_buy_quote": 14111.99008
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.1058,
          "high": 0.1074,
          "low": 0.1057,
          "close": 0.1064,
          "volume": 759175.6,
          "close_time": 1771261199999,
          "quote_volume": 80965.94445,
          "trades": 456,
          "taker_buy_base": 424505.5,
          "taker_buy_quote": 45267.46696
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.1064,
          "high": 0.1069,
          "low": 0.1056,
          "close": 0.1058,
          "volume": 157309.4,
          "close_time": 1771264799999,
          "quote_volume": 16725.04563,
          "trades": 155,
          "taker_buy_base": 88688.4,
          "taker_buy_quote": 9425.24987
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.1059,
          "high": 0.1069,
          "low": 0.1059,
          "close": 0.1065,
          "volume": 97123.0,
          "close_time": 1771268399999,
          "quote_volume": 10345.03941,
          "trades": 127,
          "taker_buy_base": 50385.6,
          "taker_buy_quote": 5364.46201
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.1067,
          "high": 0.1069,
          "low": 0.1064,
          "close": 0.1068,
          "volume": 24912.2,
          "close_time": 1771271999999,
          "quote_volume": 2654.57666,
          "trades": 55,
          "taker_buy_base": 10909.4,
          "taker_buy_quote": 1162.43143
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.1067,
          "high": 0.1078,
          "low": 0.1067,
          "close": 0.1076,
          "volume": 196530.6,
          "close_time": 1771275599999,
          "quote_volume": 21120.50573,
          "trades": 161,
          "taker_buy_base": 77565.4,
          "taker_buy_quote": 8336.45497
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.1077,
          "high": 0.1082,
          "low": 0.1076,
          "close": 0.1082,
          "volume": 131238.3,
          "close_time": 1771279199999,
          "quote_volume": 14177.88961,
          "trades": 147,
          "taker_buy_base": 58676.8,
          "taker_buy_quote": 6339.75594
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.1081,
          "high": 0.1085,
          "low": 0.1076,
          "close": 0.1079,
          "volume": 204918.5,
          "close_time": 1771282799999,
          "quote_volume": 22118.23779,
          "trades": 125,
          "taker_buy_base": 86297.1,
          "taker_buy_quote": 9329.0753
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.108,
          "high": 0.1083,
          "low": 0.1078,
          "close": 0.1083,
          "volume": 52305.3,
          "close_time": 1771286399999,
          "quote_volume": 5647.43876,
          "trades": 49,
          "taker_buy_base": 47972.7,
          "taker_buy_quote": 5179.96798
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.1082,
          "high": 0.1083,
          "low": 0.1078,
          "close": 0.1079,
          "volume": 135906.3,
          "close_time": 1771289999999,
          "quote_volume": 14683.00831,
          "trades": 89,
          "taker_buy_base": 82972.0,
          "taker_buy_quote": 8965.98822
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.108,
          "high": 0.1081,
          "low": 0.1071,
          "close": 0.1076,
          "volume": 138186.7,
          "close_time": 1771293599999,
          "quote_volume": 14852.55057,
          "trades": 165,
          "taker_buy_base": 96446.2,
          "taker_buy_quote": 10366.58678
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.1076,
          "high": 0.108,
          "low": 0.1072,
          "close": 0.1078,
          "volume": 115803.7,
          "close_time": 1771297199999,
          "quote_volume": 12462.9146,
          "trades": 80,
          "taker_buy_base": 80402.8,
          "taker_buy_quote": 8654.17508
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.1076,
          "high": 0.1076,
          "low": 0.107,
          "close": 0.1071,
          "volume": 21591.3,
          "close_time": 1771300799999,
          "quote_volume": 2315.9556,
          "trades": 35,
          "taker_buy_base": 3131.9,
          "taker_buy_quote": 336.35685
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.107,
          "high": 0.1076,
          "low": 0.107,
          "close": 0.107,
          "volume": 41854.9,
          "close_time": 1771304399999,
          "quote_volume": 4483.25898,
          "trades": 39,
          "taker_buy_base": 9814.0,
          "taker_buy_quote": 1054.67049
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.107,
          "high": 0.107,
          "low": 0.1057,
          "close": 0.1067,
          "volume": 83578.5,
          "close_time": 1771307999999,
          "quote_volume": 8904.72778,
          "trades": 126,
          "taker_buy_base": 48581.2,
          "taker_buy_quote": 5180.05783
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.1067,
          "high": 0.1074,
          "low": 0.1064,
          "close": 0.1072,
          "volume": 98705.6,
          "close_time": 1771311599999,
          "quote_volume": 10565.77717,
          "trades": 96,
          "taker_buy_base": 55449.7,
          "taker_buy_quote": 5933.62342
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.1072,
          "high": 0.1082,
          "low": 0.1068,
          "close": 0.1078,
          "volume": 168828.9,
          "close_time": 1771315199999,
          "quote_volume": 18177.49293,
          "trades": 134,
          "taker_buy_base": 92127.7,
          "taker_buy_quote": 9933.66717
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.1077,
          "high": 0.1084,
          "low": 0.1067,
          "close": 0.1067,
          "volume": 446348.0,
          "close_time": 1771318799999,
          "quote_volume": 48193.21328,
          "trades": 176,
          "taker_buy_base": 306162.6,
          "taker_buy_quote": 33068.12676
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.1067,
          "high": 0.1067,
          "low": 0.1063,
          "close": 0.1067,
          "volume": 150734.8,
          "close_time": 1771322399999,
          "quote_volume": 16062.16595,
          "trades": 83,
          "taker_buy_base": 89473.5,
          "taker_buy_quote": 9533.85965
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.1066,
          "high": 0.1071,
          "low": 0.1063,
          "close": 0.1067,
          "volume": 141901.0,
          "close_time": 1771325999999,
          "quote_volume": 15133.12248,
          "trades": 127,
          "taker_buy_base": 50060.7,
          "taker_buy_quote": 5342.72902
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.1067,
          "high": 0.1078,
          "low": 0.1064,
          "close": 0.1072,
          "volume": 401523.2,
          "close_time": 1771329599999,
          "quote_volume": 42947.26329,
          "trades": 228,
          "taker_buy_base": 168692.2,
          "taker_buy_quote": 18060.59779
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.1072,
          "high": 0.1078,
          "low": 0.1067,
          "close": 0.1069,
          "volume": 189376.1,
          "close_time": 1771333199999,
          "quote_volume": 20281.53295,
          "trades": 144,
          "taker_buy_base": 133932.6,
          "taker_buy_quote": 14338.79475
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.1067,
          "high": 0.107,
          "low": 0.106,
          "close": 0.1065,
          "volume": 249977.2,
          "close_time": 1771336799999,
          "quote_volume": 26638.33119,
          "trades": 232,
          "taker_buy_base": 179458.1,
          "taker_buy_quote": 19126.99564
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.1065,
          "high": 0.107,
          "low": 0.1053,
          "close": 0.106,
          "volume": 428200.4,
          "close_time": 1771340399999,
          "quote_volume": 45370.18104,
          "trades": 250,
          "taker_buy_base": 217871.5,
          "taker_buy_quote": 23069.00401
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.106,
          "high": 0.1075,
          "low": 0.106,
          "close": 0.1072,
          "volume": 454922.1,
          "close_time": 1771343999999,
          "quote_volume": 48513.65421,
          "trades": 226,
          "taker_buy_base": 178151.0,
          "taker_buy_quote": 19014.59285
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.1073,
          "high": 0.1095,
          "low": 0.1073,
          "close": 0.1083,
          "volume": 441645.2,
          "close_time": 1771347599999,
          "quote_volume": 47945.4155,
          "trades": 475,
          "taker_buy_base": 221129.7,
          "taker_buy_quote": 24019.96034
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.1083,
          "high": 0.1087,
          "low": 0.1073,
          "close": 0.1083,
          "volume": 606280.8,
          "close_time": 1771351199999,
          "quote_volume": 65590.31468,
          "trades": 311,
          "taker_buy_base": 398296.1,
          "taker_buy_quote": 43077.3052
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.1083,
          "high": 0.1098,
          "low": 0.108,
          "close": 0.1091,
          "volume": 583452.5,
          "close_time": 1771354799999,
          "quote_volume": 63803.26981,
          "trades": 380,
          "taker_buy_base": 359349.4,
          "taker_buy_quote": 39292.53704
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.1091,
          "high": 0.1097,
          "low": 0.1089,
          "close": 0.1096,
          "volume": 246027.5,
          "close_time": 1771358399999,
          "quote_volume": 26878.77869,
          "trades": 167,
          "taker_buy_base": 151794.0,
          "taker_buy_quote": 16584.75754
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.1094,
          "high": 0.1095,
          "low": 0.1089,
          "close": 0.1092,
          "volume": 65693.0,
          "close_time": 1771361999999,
          "quote_volume": 7172.79948,
          "trades": 78,
          "taker_buy_base": 50561.5,
          "taker_buy_quote": 5520.76812
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.1091,
          "high": 0.11,
          "low": 0.109,
          "close": 0.1094,
          "volume": 435718.5,
          "close_time": 1771365599999,
          "quote_volume": 47765.31671,
          "trades": 212,
          "taker_buy_base": 125776.1,
          "taker_buy_quote": 13782.42936
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.1093,
          "high": 0.1094,
          "low": 0.1081,
          "close": 0.1085,
          "volume": 405115.0,
          "close_time": 1771369199999,
          "quote_volume": 43990.31888,
          "trades": 199,
          "taker_buy_base": 118814.1,
          "taker_buy_quote": 12944.57145
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.1082,
          "high": 0.1088,
          "low": 0.1079,
          "close": 0.1084,
          "volume": 143409.4,
          "close_time": 1771372799999,
          "quote_volume": 15536.23515,
          "trades": 137,
          "taker_buy_base": 81823.6,
          "taker_buy_quote": 8866.73846
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.1084,
          "high": 0.1088,
          "low": 0.1079,
          "close": 0.108,
          "volume": 193673.9,
          "close_time": 1771376399999,
          "quote_volume": 20984.4514,
          "trades": 139,
          "taker_buy_base": 54871.5,
          "taker_buy_quote": 5948.69932
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.1079,
          "high": 0.1083,
          "low": 0.1078,
          "close": 0.1083,
          "volume": 42224.0,
          "close_time": 1771379999999,
          "quote_volume": 4560.90619,
          "trades": 74,
          "taker_buy_base": 14515.1,
          "taker_buy_quote": 1568.05375
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.1081,
          "high": 0.1084,
          "low": 0.1079,
          "close": 0.1081,
          "volume": 35549.3,
          "close_time": 1771383599999,
          "quote_volume": 3840.40586,
          "trades": 39,
          "taker_buy_base": 11035.3,
          "taker_buy_quote": 1191.64547
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.1081,
          "high": 0.1082,
          "low": 0.1079,
          "close": 0.1082,
          "volume": 39734.2,
          "close_time": 1771387199999,
          "quote_volume": 4294.44466,
          "trades": 65,
          "taker_buy_base": 13264.0,
          "taker_buy_quote": 1434.0854
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.1083,
          "high": 0.1092,
          "low": 0.1081,
          "close": 0.1092,
          "volume": 83309.7,
          "close_time": 1771390799999,
          "quote_volume": 9047.61976,
          "trades": 75,
          "taker_buy_base": 61987.0,
          "taker_buy_quote": 6731.99552
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.1092,
          "high": 0.1107,
          "low": 0.1091,
          "close": 0.1099,
          "volume": 590390.9,
          "close_time": 1771394399999,
          "quote_volume": 64987.8202,
          "trades": 303,
          "taker_buy_base": 338832.2,
          "taker_buy_quote": 37280.62987
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.1101,
          "high": 0.1113,
          "low": 0.1099,
          "close": 0.1111,
          "volume": 640158.2,
          "close_time": 1771397999999,
          "quote_volume": 70686.33564,
          "trades": 282,
          "taker_buy_base": 405646.4,
          "taker_buy_quote": 44770.84539
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.1112,
          "high": 0.1118,
          "low": 0.1107,
          "close": 0.111,
          "volume": 361824.4,
          "close_time": 1771401599999,
          "quote_volume": 40216.24564,
          "trades": 278,
          "taker_buy_base": 197227.1,
          "taker_buy_quote": 21921.12531
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.1111,
          "high": 0.1114,
          "low": 0.1107,
          "close": 0.111,
          "volume": 131785.4,
          "close_time": 1771405199999,
          "quote_volume": 14645.69485,
          "trades": 132,
          "taker_buy_base": 55850.9,
          "taker_buy_quote": 6207.02291
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.1107,
          "high": 0.1113,
          "low": 0.1101,
          "close": 0.1111,
          "volume": 287296.8,
          "close_time": 1771408799999,
          "quote_volume": 31833.86797,
          "trades": 200,
          "taker_buy_base": 148671.2,
          "taker_buy_quote": 16454.62494
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.111,
          "high": 0.1111,
          "low": 0.1097,
          "close": 0.1097,
          "volume": 165981.6,
          "close_time": 1771412399999,
          "quote_volume": 18335.95636,
          "trades": 134,
          "taker_buy_base": 39443.1,
          "taker_buy_quote": 4351.00721
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.1098,
          "high": 0.1099,
          "low": 0.109,
          "close": 0.1097,
          "volume": 97080.5,
          "close_time": 1771415999999,
          "quote_volume": 10639.2183,
          "trades": 108,
          "taker_buy_base": 23216.2,
          "taker_buy_quote": 2547.02733
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.1097,
          "high": 0.1102,
          "low": 0.109,
          "close": 0.1097,
          "volume": 364132.0,
          "close_time": 1771419599999,
          "quote_volume": 39849.77787,
          "trades": 232,
          "taker_buy_base": 174936.3,
          "taker_buy_quote": 19137.88436
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.1099,
          "high": 0.1101,
          "low": 0.1091,
          "close": 0.1093,
          "volume": 377610.9,
          "close_time": 1771423199999,
          "quote_volume": 41431.65367,
          "trades": 175,
          "taker_buy_base": 131729.9,
          "taker_buy_quote": 14460.88776
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.1094,
          "high": 0.1096,
          "low": 0.108,
          "close": 0.1086,
          "volume": 207758.3,
          "close_time": 1771426799999,
          "quote_volume": 22593.9399,
          "trades": 218,
          "taker_buy_base": 117952.4,
          "taker_buy_quote": 12841.3725
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.1088,
          "high": 0.1108,
          "low": 0.1088,
          "close": 0.1099,
          "volume": 503911.6,
          "close_time": 1771430399999,
          "quote_volume": 55501.60493,
          "trades": 354,
          "taker_buy_base": 207341.2,
          "taker_buy_quote": 22836.18826
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.1098,
          "high": 0.11,
          "low": 0.109,
          "close": 0.1094,
          "volume": 526507.3,
          "close_time": 1771433999999,
          "quote_volume": 57524.57085,
          "trades": 274,
          "taker_buy_base": 276743.8,
          "taker_buy_quote": 30220.77785
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.1093,
          "high": 0.1113,
          "low": 0.1092,
          "close": 0.1107,
          "volume": 1072711.8,
          "close_time": 1771437599999,
          "quote_volume": 118789.76501,
          "trades": 412,
          "taker_buy_base": 546010.3,
          "taker_buy_quote": 60442.45789
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.1106,
          "high": 0.1114,
          "low": 0.1099,
          "close": 0.1102,
          "volume": 1258418.5,
          "close_time": 1771441199999,
          "quote_volume": 139313.23966,
          "trades": 488,
          "taker_buy_base": 517574.1,
          "taker_buy_quote": 57292.05154
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.1101,
          "high": 0.1107,
          "low": 0.1092,
          "close": 0.1095,
          "volume": 447336.5,
          "close_time": 1771444799999,
          "quote_volume": 49046.43931,
          "trades": 247,
          "taker_buy_base": 216372.9,
          "taker_buy_quote": 23758.64459
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.1094,
          "high": 0.1105,
          "low": 0.109,
          "close": 0.1098,
          "volume": 615033.8,
          "close_time": 1771448399999,
          "quote_volume": 67739.11611,
          "trades": 254,
          "taker_buy_base": 311629.1,
          "taker_buy_quote": 34322.26142
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.11,
          "high": 0.11,
          "low": 0.1077,
          "close": 0.1078,
          "volume": 306249.0,
          "close_time": 1771451999999,
          "quote_volume": 33146.41602,
          "trades": 270,
          "taker_buy_base": 96676.3,
          "taker_buy_quote": 10471.73074
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.1079,
          "high": 0.1088,
          "low": 0.1078,
          "close": 0.1084,
          "volume": 120687.8,
          "close_time": 1771455599999,
          "quote_volume": 13085.62221,
          "trades": 125,
          "taker_buy_base": 65622.5,
          "taker_buy_quote": 7119.41516
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.1083,
          "high": 0.1083,
          "low": 0.1073,
          "close": 0.1079,
          "volume": 129706.2,
          "close_time": 1771459199999,
          "quote_volume": 13947.98654,
          "trades": 103,
          "taker_buy_base": 50963.7,
          "taker_buy_quote": 5481.2798
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.1078,
          "high": 0.1084,
          "low": 0.107,
          "close": 0.1077,
          "volume": 133862.3,
          "close_time": 1771462799999,
          "quote_volume": 14408.80722,
          "trades": 193,
          "taker_buy_base": 70283.1,
          "taker_buy_quote": 7559.80438
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.1078,
          "high": 0.1088,
          "low": 0.1075,
          "close": 0.1084,
          "volume": 165916.4,
          "close_time": 1771466399999,
          "quote_volume": 17927.94211,
          "trades": 161,
          "taker_buy_base": 108095.5,
          "taker_buy_quote": 11685.33339
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.1084,
          "high": 0.1088,
          "low": 0.1076,
          "close": 0.1077,
          "volume": 98546.0,
          "close_time": 1771469999999,
          "quote_volume": 10627.41112,
          "trades": 106,
          "taker_buy_base": 43747.8,
          "taker_buy_quote": 4721.06052
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.1078,
          "high": 0.1079,
          "low": 0.1074,
          "close": 0.1074,
          "volume": 128381.1,
          "close_time": 1771473599999,
          "quote_volume": 13802.34134,
          "trades": 88,
          "taker_buy_base": 77671.9,
          "taker_buy_quote": 8352.50095
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.1074,
          "high": 0.1081,
          "low": 0.1074,
          "close": 0.1077,
          "volume": 186610.1,
          "close_time": 1771477199999,
          "quote_volume": 20147.77789,
          "trades": 92,
          "taker_buy_base": 141969.5,
          "taker_buy_quote": 15329.7688
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.1077,
          "high": 0.1078,
          "low": 0.1067,
          "close": 0.1069,
          "volume": 227568.2,
          "close_time": 1771480799999,
          "quote_volume": 24367.94533,
          "trades": 151,
          "taker_buy_base": 30212.2,
          "taker_buy_quote": 3238.04549
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.107,
          "high": 0.1073,
          "low": 0.1067,
          "close": 0.1071,
          "volume": 96233.2,
          "close_time": 1771484399999,
          "quote_volume": 10289.49998,
          "trades": 95,
          "taker_buy_base": 82215.9,
          "taker_buy_quote": 8791.12695
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.107,
          "high": 0.1077,
          "low": 0.1066,
          "close": 0.1076,
          "volume": 183414.8,
          "close_time": 1771487999999,
          "quote_volume": 19708.03576,
          "trades": 116,
          "taker_buy_base": 98483.2,
          "taker_buy_quote": 10581.44559
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.1076,
          "high": 0.1076,
          "low": 0.1055,
          "close": 0.1059,
          "volume": 156473.7,
          "close_time": 1771491599999,
          "quote_volume": 16593.21485,
          "trades": 156,
          "taker_buy_base": 57261.2,
          "taker_buy_quote": 6080.6551
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.106,
          "high": 0.1067,
          "low": 0.106,
          "close": 0.1063,
          "volume": 225207.5,
          "close_time": 1771495199999,
          "quote_volume": 23917.8302,
          "trades": 107,
          "taker_buy_base": 92793.9,
          "taker_buy_quote": 9855.75404
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.1063,
          "high": 0.1065,
          "low": 0.1058,
          "close": 0.1058,
          "volume": 102501.7,
          "close_time": 1771498799999,
          "quote_volume": 10881.75179,
          "trades": 108,
          "taker_buy_base": 66406.9,
          "taker_buy_quote": 7050.68023
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.1058,
          "high": 0.1067,
          "low": 0.1058,
          "close": 0.1058,
          "volume": 96884.8,
          "close_time": 1771502399999,
          "quote_volume": 10264.5842,
          "trades": 96,
          "taker_buy_base": 53824.9,
          "taker_buy_quote": 5704.35951
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.1058,
          "high": 0.1062,
          "low": 0.1055,
          "close": 0.1055,
          "volume": 174159.4,
          "close_time": 1771505999999,
          "quote_volume": 18431.20113,
          "trades": 134,
          "taker_buy_base": 69882.0,
          "taker_buy_quote": 7400.10895
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.1055,
          "high": 0.1058,
          "low": 0.104,
          "close": 0.1043,
          "volume": 228911.2,
          "close_time": 1771509599999,
          "quote_volume": 23997.78897,
          "trades": 202,
          "taker_buy_base": 88502.1,
          "taker_buy_quote": 9267.95852
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.1042,
          "high": 0.1047,
          "low": 0.1028,
          "close": 0.1044,
          "volume": 670424.3,
          "close_time": 1771513199999,
          "quote_volume": 69633.3223,
          "trades": 506,
          "taker_buy_base": 304126.0,
          "taker_buy_quote": 31619.10763
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.1046,
          "high": 0.1055,
          "low": 0.1037,
          "close": 0.1051,
          "volume": 488481.1,
          "close_time": 1771516799999,
          "quote_volume": 51258.97627,
          "trades": 376,
          "taker_buy_base": 167382.8,
          "taker_buy_quote": 17558.0573
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.1051,
          "high": 0.1054,
          "low": 0.1037,
          "close": 0.1042,
          "volume": 190552.6,
          "close_time": 1771520399999,
          "quote_volume": 19934.95623,
          "trades": 224,
          "taker_buy_base": 102091.4,
          "taker_buy_quote": 10676.46338
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.1044,
          "high": 0.1062,
          "low": 0.1044,
          "close": 0.105,
          "volume": 294810.1,
          "close_time": 1771523999999,
          "quote_volume": 30996.97258,
          "trades": 281,
          "taker_buy_base": 162592.4,
          "taker_buy_quote": 17100.88461
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.1051,
          "high": 0.1068,
          "low": 0.1048,
          "close": 0.1062,
          "volume": 133841.0,
          "close_time": 1771527599999,
          "quote_volume": 14195.41367,
          "trades": 212,
          "taker_buy_base": 65357.2,
          "taker_buy_quote": 6930.80204
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.1064,
          "high": 0.1067,
          "low": 0.1054,
          "close": 0.106,
          "volume": 80847.4,
          "close_time": 1771531199999,
          "quote_volume": 8575.03083,
          "trades": 123,
          "taker_buy_base": 51704.8,
          "taker_buy_quote": 5487.04507
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.106,
          "high": 0.1063,
          "low": 0.1054,
          "close": 0.1057,
          "volume": 206330.9,
          "close_time": 1771534799999,
          "quote_volume": 21867.71979,
          "trades": 147,
          "taker_buy_base": 109846.3,
          "taker_buy_quote": 11642.69582
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.1058,
          "high": 0.1058,
          "low": 0.1047,
          "close": 0.1047,
          "volume": 141104.9,
          "close_time": 1771538399999,
          "quote_volume": 14863.40047,
          "trades": 122,
          "taker_buy_base": 22340.1,
          "taker_buy_quote": 2353.68753
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.1047,
          "high": 0.1052,
          "low": 0.104,
          "close": 0.105,
          "volume": 174432.4,
          "close_time": 1771541999999,
          "quote_volume": 18210.35601,
          "trades": 160,
          "taker_buy_base": 51816.6,
          "taker_buy_quote": 5418.83687
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.105,
          "high": 0.1053,
          "low": 0.1049,
          "close": 0.1049,
          "volume": 34606.5,
          "close_time": 1771545599999,
          "quote_volume": 3633.82478,
          "trades": 41,
          "taker_buy_base": 23013.9,
          "taker_buy_quote": 2416.86192
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.1048,
          "high": 0.1058,
          "low": 0.1047,
          "close": 0.1057,
          "volume": 79174.6,
          "close_time": 1771549199999,
          "quote_volume": 8346.42663,
          "trades": 116,
          "taker_buy_base": 55240.3,
          "taker_buy_quote": 5821.08843
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.1057,
          "high": 0.106,
          "low": 0.1049,
          "close": 0.1049,
          "volume": 112026.9,
          "close_time": 1771552799999,
          "quote_volume": 11820.63156,
          "trades": 141,
          "taker_buy_base": 89645.2,
          "taker_buy_quote": 9464.83321
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.105,
          "high": 0.106,
          "low": 0.105,
          "close": 0.1058,
          "volume": 90041.1,
          "close_time": 1771556399999,
          "quote_volume": 9523.92677,
          "trades": 97,
          "taker_buy_base": 74691.4,
          "taker_buy_quote": 7904.59525
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.1058,
          "high": 0.1059,
          "low": 0.1053,
          "close": 0.1054,
          "volume": 79872.4,
          "close_time": 1771559999999,
          "quote_volume": 8419.92706,
          "trades": 65,
          "taker_buy_base": 26494.1,
          "taker_buy_quote": 2793.25622
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.1054,
          "high": 0.1054,
          "low": 0.1043,
          "close": 0.1049,
          "volume": 91667.8,
          "close_time": 1771563599999,
          "quote_volume": 9603.03059,
          "trades": 112,
          "taker_buy_base": 16612.8,
          "taker_buy_quote": 1738.33934
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.105,
          "high": 0.1061,
          "low": 0.1048,
          "close": 0.106,
          "volume": 194085.5,
          "close_time": 1771567199999,
          "quote_volume": 20538.32967,
          "trades": 115,
          "taker_buy_base": 78462.0,
          "taker_buy_quote": 8290.8454
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.1061,
          "high": 0.1061,
          "low": 0.1052,
          "close": 0.1056,
          "volume": 10265.0,
          "close_time": 1771570799999,
          "quote_volume": 1084.93673,
          "trades": 41,
          "taker_buy_base": 1347.8,
          "taker_buy_quote": 142.31832
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.1055,
          "high": 0.1057,
          "low": 0.1051,
          "close": 0.1053,
          "volume": 23518.7,
          "close_time": 1771574399999,
          "quote_volume": 2479.5847,
          "trades": 55,
          "taker_buy_base": 10816.6,
          "taker_buy_quote": 1140.61797
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.1053,
          "high": 0.1059,
          "low": 0.1053,
          "close": 0.1056,
          "volume": 18275.2,
          "close_time": 1771577999999,
          "quote_volume": 1930.23863,
          "trades": 95,
          "taker_buy_base": 9736.5,
          "taker_buy_quote": 1028.70672
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.1057,
          "high": 0.1066,
          "low": 0.1056,
          "close": 0.1065,
          "volume": 204817.3,
          "close_time": 1771581599999,
          "quote_volume": 21796.69072,
          "trades": 127,
          "taker_buy_base": 74415.8,
          "taker_buy_quote": 7914.85362
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.1066,
          "high": 0.1077,
          "low": 0.1066,
          "close": 0.1072,
          "volume": 348280.2,
          "close_time": 1771585199999,
          "quote_volume": 37299.70401,
          "trades": 217,
          "taker_buy_base": 126691.8,
          "taker_buy_quote": 13567.3493
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.1069,
          "high": 0.1069,
          "low": 0.1058,
          "close": 0.1061,
          "volume": 146186.7,
          "close_time": 1771588799999,
          "quote_volume": 15552.0574,
          "trades": 127,
          "taker_buy_base": 61623.2,
          "taker_buy_quote": 6554.31774
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.1062,
          "high": 0.1066,
          "low": 0.1054,
          "close": 0.1057,
          "volume": 119272.5,
          "close_time": 1771592399999,
          "quote_volume": 12639.99357,
          "trades": 118,
          "taker_buy_base": 48643.3,
          "taker_buy_quote": 5147.27025
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.1057,
          "high": 0.1057,
          "low": 0.1035,
          "close": 0.1042,
          "volume": 196539.8,
          "close_time": 1771595999999,
          "quote_volume": 20521.1959,
          "trades": 283,
          "taker_buy_base": 87808.5,
          "taker_buy_quote": 9162.66407
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.1042,
          "high": 0.1062,
          "low": 0.1042,
          "close": 0.1057,
          "volume": 240350.7,
          "close_time": 1771599599999,
          "quote_volume": 25364.42864,
          "trades": 234,
          "taker_buy_base": 102758.8,
          "taker_buy_quote": 10830.86094
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.1059,
          "high": 0.108,
          "low": 0.1055,
          "close": 0.1072,
          "volume": 494040.3,
          "close_time": 1771603199999,
          "quote_volume": 52831.4402,
          "trades": 546,
          "taker_buy_base": 347428.3,
          "taker_buy_quote": 37192.49772
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.1072,
          "high": 0.1075,
          "low": 0.1056,
          "close": 0.1062,
          "volume": 730646.9,
          "close_time": 1771606799999,
          "quote_volume": 77797.90564,
          "trades": 529,
          "taker_buy_base": 292170.7,
          "taker_buy_quote": 31106.15897
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.1061,
          "high": 0.1061,
          "low": 0.1038,
          "close": 0.1057,
          "volume": 419066.0,
          "close_time": 1771610399999,
          "quote_volume": 43974.61039,
          "trades": 389,
          "taker_buy_base": 231832.3,
          "taker_buy_quote": 24306.05666
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.1057,
          "high": 0.1059,
          "low": 0.1046,
          "close": 0.1046,
          "volume": 240092.6,
          "close_time": 1771613999999,
          "quote_volume": 25256.13809,
          "trades": 273,
          "taker_buy_base": 105355.5,
          "taker_buy_quote": 11073.78782
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.1048,
          "high": 0.1059,
          "low": 0.1037,
          "close": 0.1059,
          "volume": 333148.1,
          "close_time": 1771617599999,
          "quote_volume": 34831.90956,
          "trades": 352,
          "taker_buy_base": 206108.0,
          "taker_buy_quote": 21556.57898
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.1057,
          "high": 0.1058,
          "low": 0.1049,
          "close": 0.1055,
          "volume": 27419.4,
          "close_time": 1771621199999,
          "quote_volume": 2892.54918,
          "trades": 71,
          "taker_buy_base": 10391.5,
          "taker_buy_quote": 1096.67353
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.1055,
          "high": 0.1057,
          "low": 0.1051,
          "close": 0.1054,
          "volume": 65969.2,
          "close_time": 1771624799999,
          "quote_volume": 6955.53994,
          "trades": 92,
          "taker_buy_base": 38201.1,
          "taker_buy_quote": 4028.09888
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.1052,
          "high": 0.1059,
          "low": 0.1051,
          "close": 0.1059,
          "volume": 14916.9,
          "close_time": 1771628399999,
          "quote_volume": 1570.30668,
          "trades": 43,
          "taker_buy_base": 8405.1,
          "taker_buy_quote": 885.59669
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.1058,
          "high": 0.1061,
          "low": 0.1053,
          "close": 0.1061,
          "volume": 21291.1,
          "close_time": 1771631999999,
          "quote_volume": 2250.8647,
          "trades": 41,
          "taker_buy_base": 12168.1,
          "taker_buy_quote": 1287.03175
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.1061,
          "high": 0.1069,
          "low": 0.1061,
          "close": 0.1062,
          "volume": 90841.3,
          "close_time": 1771635599999,
          "quote_volume": 9664.67771,
          "trades": 125,
          "taker_buy_base": 64221.0,
          "taker_buy_quote": 6829.24301
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.1063,
          "high": 0.1068,
          "low": 0.1063,
          "close": 0.1063,
          "volume": 105866.1,
          "close_time": 1771639199999,
          "quote_volume": 11282.31005,
          "trades": 106,
          "taker_buy_base": 88297.4,
          "taker_buy_quote": 9411.8451
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.1063,
          "high": 0.1073,
          "low": 0.1063,
          "close": 0.1071,
          "volume": 54633.5,
          "close_time": 1771642799999,
          "quote_volume": 5846.56775,
          "trades": 68,
          "taker_buy_base": 13001.3,
          "taker_buy_quote": 1391.46519
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.107,
          "high": 0.1073,
          "low": 0.1068,
          "close": 0.1071,
          "volume": 95637.9,
          "close_time": 1771646399999,
          "quote_volume": 10238.65709,
          "trades": 99,
          "taker_buy_base": 51552.2,
          "taker_buy_quote": 5522.36889
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.1072,
          "high": 0.1085,
          "low": 0.107,
          "close": 0.1084,
          "volume": 175943.6,
          "close_time": 1771649999999,
          "quote_volume": 18969.99205,
          "trades": 184,
          "taker_buy_base": 64814.4,
          "taker_buy_quote": 6984.29633
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.1085,
          "high": 0.1085,
          "low": 0.1075,
          "close": 0.108,
          "volume": 146939.8,
          "close_time": 1771653599999,
          "quote_volume": 15864.346,
          "trades": 104,
          "taker_buy_base": 80108.7,
          "taker_buy_quote": 8640.67812
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.108,
          "high": 0.1088,
          "low": 0.1075,
          "close": 0.1086,
          "volume": 346647.2,
          "close_time": 1771657199999,
          "quote_volume": 37526.82274,
          "trades": 235,
          "taker_buy_base": 179658.8,
          "taker_buy_quote": 19454.08072
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.1085,
          "high": 0.1096,
          "low": 0.1084,
          "close": 0.1095,
          "volume": 297014.1,
          "close_time": 1771660799999,
          "quote_volume": 32434.29698,
          "trades": 162,
          "taker_buy_base": 126717.0,
          "taker_buy_quote": 13836.97244
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.1096,
          "high": 0.1109,
          "low": 0.1096,
          "close": 0.1108,
          "volume": 709531.0,
          "close_time": 1771664399999,
          "quote_volume": 78201.78874,
          "trades": 375,
          "taker_buy_base": 476697.2,
          "taker_buy_quote": 52520.8812
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.1108,
          "high": 0.1116,
          "low": 0.1104,
          "close": 0.1108,
          "volume": 628748.5,
          "close_time": 1771667999999,
          "quote_volume": 69753.45887,
          "trades": 464,
          "taker_buy_base": 324944.8,
          "taker_buy_quote": 36053.58735
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.1108,
          "high": 0.111,
          "low": 0.1104,
          "close": 0.1107,
          "volume": 239091.3,
          "close_time": 1771671599999,
          "quote_volume": 26443.75188,
          "trades": 227,
          "taker_buy_base": 159545.0,
          "taker_buy_quote": 17649.86921
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.1108,
          "high": 0.1111,
          "low": 0.1105,
          "close": 0.1107,
          "volume": 176436.4,
          "close_time": 1771675199999,
          "quote_volume": 19563.09812,
          "trades": 117,
          "taker_buy_base": 140619.6,
          "taker_buy_quote": 15594.29395
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.1108,
          "high": 0.1116,
          "low": 0.1103,
          "close": 0.1104,
          "volume": 196813.9,
          "close_time": 1771678799999,
          "quote_volume": 21847.00939,
          "trades": 183,
          "taker_buy_base": 87579.2,
          "taker_buy_quote": 9716.57228
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.1106,
          "high": 0.1119,
          "low": 0.1106,
          "close": 0.1118,
          "volume": 95668.2,
          "close_time": 1771682399999,
          "quote_volume": 10646.244,
          "trades": 141,
          "taker_buy_base": 53386.1,
          "taker_buy_quote": 5944.19814
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.1118,
          "high": 0.1126,
          "low": 0.1114,
          "close": 0.1117,
          "volume": 531417.8,
          "close_time": 1771685999999,
          "quote_volume": 59561.23523,
          "trades": 338,
          "taker_buy_base": 379989.8,
          "taker_buy_quote": 42595.85302
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.1118,
          "high": 0.1154,
          "low": 0.1118,
          "close": 0.115,
          "volume": 1847254.6,
          "close_time": 1771689599999,
          "quote_volume": 210553.36871,
          "trades": 1378,
          "taker_buy_base": 1017831.2,
          "taker_buy_quote": 115935.52402
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.1149,
          "high": 0.1152,
          "low": 0.111,
          "close": 0.1113,
          "volume": 1092865.6,
          "close_time": 1771693199999,
          "quote_volume": 123244.80282,
          "trades": 663,
          "taker_buy_base": 581987.9,
          "taker_buy_quote": 65420.32132
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.1113,
          "high": 0.1116,
          "low": 0.11,
          "close": 0.1109,
          "volume": 1102449.1,
          "close_time": 1771696799999,
          "quote_volume": 122288.42933,
          "trades": 502,
          "taker_buy_base": 257892.8,
          "taker_buy_quote": 28595.87498
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.111,
          "high": 0.1117,
          "low": 0.1108,
          "close": 0.1116,
          "volume": 150505.8,
          "close_time": 1771700399999,
          "quote_volume": 16720.2668,
          "trades": 174,
          "taker_buy_base": 73863.6,
          "taker_buy_quote": 8212.78059
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.1116,
          "high": 0.1137,
          "low": 0.1116,
          "close": 0.1128,
          "volume": 971479.2,
          "close_time": 1771703999999,
          "quote_volume": 109507.84284,
          "trades": 665,
          "taker_buy_base": 465891.4,
          "taker_buy_quote": 52493.3069
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.1127,
          "high": 0.1128,
          "low": 0.1112,
          "close": 0.1113,
          "volume": 243338.7,
          "close_time": 1771707599999,
          "quote_volume": 27235.44988,
          "trades": 267,
          "taker_buy_base": 94772.9,
          "taker_buy_quote": 10613.11575
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.1111,
          "high": 0.1114,
          "low": 0.1106,
          "close": 0.1113,
          "volume": 87626.6,
          "close_time": 1771711199999,
          "quote_volume": 9721.97862,
          "trades": 129,
          "taker_buy_base": 39399.0,
          "taker_buy_quote": 4372.70222
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.1114,
          "high": 0.1114,
          "low": 0.1105,
          "close": 0.111,
          "volume": 121188.6,
          "close_time": 1771714799999,
          "quote_volume": 13446.64361,
          "trades": 111,
          "taker_buy_base": 25780.0,
          "taker_buy_quote": 2858.66648
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.1108,
          "high": 0.1108,
          "low": 0.1101,
          "close": 0.1102,
          "volume": 77251.2,
          "close_time": 1771718399999,
          "quote_volume": 8521.69836,
          "trades": 93,
          "taker_buy_base": 30369.7,
          "taker_buy_quote": 3350.44517
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.1101,
          "high": 0.1102,
          "low": 0.1086,
          "close": 0.1089,
          "volume": 222367.0,
          "close_time": 1771721999999,
          "quote_volume": 24304.19128,
          "trades": 265,
          "taker_buy_base": 68543.8,
          "taker_buy_quote": 7501.43171
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.109,
          "high": 0.1092,
          "low": 0.1085,
          "close": 0.109,
          "volume": 202874.4,
          "close_time": 1771725599999,
          "quote_volume": 22083.40814,
          "trades": 171,
          "taker_buy_base": 74801.6,
          "taker_buy_quote": 8143.04663
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.1089,
          "high": 0.1089,
          "low": 0.1077,
          "close": 0.1078,
          "volume": 438396.3,
          "close_time": 1771729199999,
          "quote_volume": 47377.96106,
          "trades": 228,
          "taker_buy_base": 104395.9,
          "taker_buy_quote": 11302.13138
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.1078,
          "high": 0.1081,
          "low": 0.1071,
          "close": 0.1081,
          "volume": 156041.7,
          "close_time": 1771732799999,
          "quote_volume": 16776.92469,
          "trades": 148,
          "taker_buy_base": 64763.4,
          "taker_buy_quote": 6971.84679
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.108,
          "high": 0.1082,
          "low": 0.1077,
          "close": 0.1079,
          "volume": 31899.3,
          "close_time": 1771736399999,
          "quote_volume": 3443.95123,
          "trades": 50,
          "taker_buy_base": 11724.7,
          "taker_buy_quote": 1265.84145
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.1078,
          "high": 0.1079,
          "low": 0.1072,
          "close": 0.1075,
          "volume": 83427.4,
          "close_time": 1771739999999,
          "quote_volume": 8967.02453,
          "trades": 97,
          "taker_buy_base": 46475.0,
          "taker_buy_quote": 4995.68523
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.1074,
          "high": 0.1078,
          "low": 0.1071,
          "close": 0.1072,
          "volume": 52347.6,
          "close_time": 1771743599999,
          "quote_volume": 5618.71846,
          "trades": 69,
          "taker_buy_base": 30720.5,
          "taker_buy_quote": 3297.20665
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.1073,
          "high": 0.1078,
          "low": 0.1073,
          "close": 0.1074,
          "volume": 171921.8,
          "close_time": 1771747199999,
          "quote_volume": 18479.4436,
          "trades": 133,
          "taker_buy_base": 104848.4,
          "taker_buy_quote": 11270.75866
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.1073,
          "high": 0.1075,
          "low": 0.1064,
          "close": 0.1066,
          "volume": 201293.7,
          "close_time": 1771750799999,
          "quote_volume": 21528.03192,
          "trades": 128,
          "taker_buy_base": 81745.4,
          "taker_buy_quote": 8732.91288
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.1067,
          "high": 0.1072,
          "low": 0.1067,
          "close": 0.1071,
          "volume": 32616.7,
          "close_time": 1771754399999,
          "quote_volume": 3489.51469,
          "trades": 49,
          "taker_buy_base": 8742.6,
          "taker_buy_quote": 935.16435
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.1072,
          "high": 0.1078,
          "low": 0.1071,
          "close": 0.1077,
          "volume": 30111.4,
          "close_time": 1771757999999,
          "quote_volume": 3241.63264,
          "trades": 64,
          "taker_buy_base": 18198.7,
          "taker_buy_quote": 1959.41311
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.1077,
          "high": 0.1085,
          "low": 0.1074,
          "close": 0.1075,
          "volume": 138671.7,
          "close_time": 1771761599999,
          "quote_volume": 14948.61556,
          "trades": 158,
          "taker_buy_base": 67350.0,
          "taker_buy_quote": 7271.78102
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.1075,
          "high": 0.1077,
          "low": 0.1065,
          "close": 0.1069,
          "volume": 73244.1,
          "close_time": 1771765199999,
          "quote_volume": 7830.62302,
          "trades": 116,
          "taker_buy_base": 25292.5,
          "taker_buy_quote": 2709.87812
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.1069,
          "high": 0.107,
          "low": 0.106,
          "close": 0.1062,
          "volume": 118706.3,
          "close_time": 1771768799999,
          "quote_volume": 12631.75629,
          "trades": 145,
          "taker_buy_base": 50107.9,
          "taker_buy_quote": 5331.54839
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.1062,
          "high": 0.1063,
          "low": 0.1055,
          "close": 0.1058,
          "volume": 89302.9,
          "close_time": 1771772399999,
          "quote_volume": 9454.44705,
          "trades": 130,
          "taker_buy_base": 34002.0,
          "taker_buy_quote": 3603.20891
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.1058,
          "high": 0.106,
          "low": 0.1052,
          "close": 0.1058,
          "volume": 145496.1,
          "close_time": 1771775999999,
          "quote_volume": 15371.84148,
          "trades": 127,
          "taker_buy_base": 79413.9,
          "taker_buy_quote": 8387.88301
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.1057,
          "high": 0.1059,
          "low": 0.1053,
          "close": 0.1058,
          "volume": 122993.8,
          "close_time": 1771779599999,
          "quote_volume": 12998.37371,
          "trades": 88,
          "taker_buy_base": 58328.8,
          "taker_buy_quote": 6167.76974
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.1058,
          "high": 0.1058,
          "low": 0.1051,
          "close": 0.1055,
          "volume": 25298.3,
          "close_time": 1771783199999,
          "quote_volume": 2663.41787,
          "trades": 49,
          "taker_buy_base": 21423.3,
          "taker_buy_quote": 2254.88717
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.1054,
          "high": 0.1057,
          "low": 0.1053,
          "close": 0.1057,
          "volume": 32651.3,
          "close_time": 1771786799999,
          "quote_volume": 3446.80055,
          "trades": 56,
          "taker_buy_base": 15077.9,
          "taker_buy_quote": 1591.86912
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.1058,
          "high": 0.1062,
          "low": 0.1055,
          "close": 0.1061,
          "volume": 246797.1,
          "close_time": 1771790399999,
          "quote_volume": 26156.75259,
          "trades": 113,
          "taker_buy_base": 188975.2,
          "taker_buy_quote": 20042.12678
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.106,
          "high": 0.1061,
          "low": 0.1054,
          "close": 0.1055,
          "volume": 58122.2,
          "close_time": 1771793999999,
          "quote_volume": 6151.69643,
          "trades": 67,
          "taker_buy_base": 27090.1,
          "taker_buy_quote": 2866.9726
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.1058,
          "high": 0.1059,
          "low": 0.105,
          "close": 0.1056,
          "volume": 219431.0,
          "close_time": 1771797599999,
          "quote_volume": 23088.22336,
          "trades": 111,
          "taker_buy_base": 40846.1,
          "taker_buy_quote": 4307.18424
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.1057,
          "high": 0.1062,
          "low": 0.1053,
          "close": 0.1062,
          "volume": 390730.9,
          "close_time": 1771801199999,
          "quote_volume": 41376.27594,
          "trades": 178,
          "taker_buy_base": 245577.8,
          "taker_buy_quote": 26009.65628
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.1063,
          "high": 0.1068,
          "low": 0.1062,
          "close": 0.1067,
          "volume": 83270.5,
          "close_time": 1771804799999,
          "quote_volume": 8872.16373,
          "trades": 117,
          "taker_buy_base": 65000.2,
          "taker_buy_quote": 6923.26918
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.1067,
          "high": 0.1074,
          "low": 0.1056,
          "close": 0.1056,
          "volume": 266065.0,
          "close_time": 1771808399999,
          "quote_volume": 28410.41806,
          "trades": 195,
          "taker_buy_base": 159778.1,
          "taker_buy_quote": 17050.07983
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.1056,
          "high": 0.1056,
          "low": 0.1017,
          "close": 0.1021,
          "volume": 1095537.9,
          "close_time": 1771811999999,
          "quote_volume": 113311.69408,
          "trades": 1054,
          "taker_buy_base": 561160.7,
          "taker_buy_quote": 58102.53181
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.102,
          "high": 0.1033,
          "low": 0.1016,
          "close": 0.1033,
          "volume": 261029.0,
          "close_time": 1771815599999,
          "quote_volume": 26772.38775,
          "trades": 258,
          "taker_buy_base": 108834.4,
          "taker_buy_quote": 11169.92565
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.1033,
          "high": 0.1041,
          "low": 0.1028,
          "close": 0.1032,
          "volume": 155891.0,
          "close_time": 1771819199999,
          "quote_volume": 16127.05536,
          "trades": 176,
          "taker_buy_base": 63401.7,
          "taker_buy_quote": 6555.99339
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.1032,
          "high": 0.1034,
          "low": 0.1027,
          "close": 0.1028,
          "volume": 72340.4,
          "close_time": 1771822799999,
          "quote_volume": 7456.73292,
          "trades": 91,
          "taker_buy_base": 25904.6,
          "taker_buy_quote": 2670.64067
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.1029,
          "high": 0.1039,
          "low": 0.1029,
          "close": 0.1036,
          "volume": 37548.6,
          "close_time": 1771826399999,
          "quote_volume": 3879.32523,
          "trades": 86,
          "taker_buy_base": 19824.0,
          "taker_buy_quote": 2046.76398
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.1036,
          "high": 0.1059,
          "low": 0.1036,
          "close": 0.1056,
          "volume": 185161.9,
          "close_time": 1771829999999,
          "quote_volume": 19496.26701,
          "trades": 284,
          "taker_buy_base": 80070.4,
          "taker_buy_quote": 8433.89132
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.1055,
          "high": 0.1062,
          "low": 0.105,
          "close": 0.1061,
          "volume": 206335.9,
          "close_time": 1771833599999,
          "quote_volume": 21755.11332,
          "trades": 188,
          "taker_buy_base": 107542.0,
          "taker_buy_quote": 11346.27419
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.1059,
          "high": 0.1061,
          "low": 0.1053,
          "close": 0.1057,
          "volume": 109128.0,
          "close_time": 1771837199999,
          "quote_volume": 11522.08632,
          "trades": 136,
          "taker_buy_base": 50059.5,
          "taker_buy_quote": 5286.70938
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.1059,
          "high": 0.1089,
          "low": 0.1057,
          "close": 0.1086,
          "volume": 270131.8,
          "close_time": 1771840799999,
          "quote_volume": 28899.14834,
          "trades": 346,
          "taker_buy_base": 144974.9,
          "taker_buy_quote": 15517.25574
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.1087,
          "high": 0.1112,
          "low": 0.1087,
          "close": 0.1101,
          "volume": 1341473.2,
          "close_time": 1771844399999,
          "quote_volume": 147352.68758,
          "trades": 826,
          "taker_buy_base": 629585.9,
          "taker_buy_quote": 69088.21387
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.1102,
          "high": 0.1107,
          "low": 0.1085,
          "close": 0.1091,
          "volume": 738444.1,
          "close_time": 1771847999999,
          "quote_volume": 81007.3955,
          "trades": 471,
          "taker_buy_base": 309865.7,
          "taker_buy_quote": 34011.27437
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.1091,
          "high": 0.1103,
          "low": 0.1085,
          "close": 0.1099,
          "volume": 430298.5,
          "close_time": 1771851599999,
          "quote_volume": 46987.13583,
          "trades": 398,
          "taker_buy_base": 234441.0,
          "taker_buy_quote": 25601.53396
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.1101,
          "high": 0.1108,
          "low": 0.1099,
          "close": 0.1105,
          "volume": 457917.1,
          "close_time": 1771855199999,
          "quote_volume": 50533.43385,
          "trades": 424,
          "taker_buy_base": 264080.2,
          "taker_buy_quote": 29135.86739
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.1104,
          "high": 0.1109,
          "low": 0.1084,
          "close": 0.1088,
          "volume": 1000255.8,
          "close_time": 1771858799999,
          "quote_volume": 109445.94226,
          "trades": 756,
          "taker_buy_base": 386917.5,
          "taker_buy_quote": 42394.80096
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.109,
          "high": 0.1095,
          "low": 0.108,
          "close": 0.1091,
          "volume": 870456.0,
          "close_time": 1771862399999,
          "quote_volume": 94612.19486,
          "trades": 578,
          "taker_buy_base": 428707.5,
          "taker_buy_quote": 46599.76277
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.109,
          "high": 0.1116,
          "low": 0.1084,
          "close": 0.1096,
          "volume": 622318.3,
          "close_time": 1771865999999,
          "quote_volume": 68388.65873,
          "trades": 664,
          "taker_buy_base": 333628.2,
          "taker_buy_quote": 36663.22054
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.1096,
          "high": 0.1101,
          "low": 0.1057,
          "close": 0.1073,
          "volume": 1274043.7,
          "close_time": 1771869599999,
          "quote_volume": 136948.41702,
          "trades": 888,
          "taker_buy_base": 471596.0,
          "taker_buy_quote": 50849.95239
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.1073,
          "high": 0.1081,
          "low": 0.1065,
          "close": 0.1066,
          "volume": 588673.6,
          "close_time": 1771873199999,
          "quote_volume": 63222.96242,
          "trades": 506,
          "taker_buy_base": 344181.4,
          "taker_buy_quote": 36983.29146
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.1066,
          "high": 0.1067,
          "low": 0.1056,
          "close": 0.1063,
          "volume": 378515.7,
          "close_time": 1771876799999,
          "quote_volume": 40162.57365,
          "trades": 335,
          "taker_buy_base": 153595.7,
          "taker_buy_quote": 16295.33077
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.1062,
          "high": 0.1066,
          "low": 0.1057,
          "close": 0.1062,
          "volume": 343694.8,
          "close_time": 1771880399999,
          "quote_volume": 36464.86201,
          "trades": 284,
          "taker_buy_base": 188424.2,
          "taker_buy_quote": 19988.31488
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.1063,
          "high": 0.1068,
          "low": 0.1061,
          "close": 0.1063,
          "volume": 350272.0,
          "close_time": 1771883999999,
          "quote_volume": 37239.6794,
          "trades": 212,
          "taker_buy_base": 108680.2,
          "taker_buy_quote": 11567.80673
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.1063,
          "high": 0.1072,
          "low": 0.1062,
          "close": 0.1063,
          "volume": 211944.3,
          "close_time": 1771887599999,
          "quote_volume": 22624.89922,
          "trades": 146,
          "taker_buy_base": 138839.3,
          "taker_buy_quote": 14834.77886
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.1066,
          "high": 0.107,
          "low": 0.1064,
          "close": 0.1066,
          "volume": 494923.9,
          "close_time": 1771891199999,
          "quote_volume": 52822.76175,
          "trades": 242,
          "taker_buy_base": 228166.6,
          "taker_buy_quote": 24352.86523
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.1066,
          "high": 0.108,
          "low": 0.1066,
          "close": 0.107,
          "volume": 408051.4,
          "close_time": 1771894799999,
          "quote_volume": 43765.80738,
          "trades": 292,
          "taker_buy_base": 212519.4,
          "taker_buy_quote": 22812.72326
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.1068,
          "high": 0.107,
          "low": 0.1046,
          "close": 0.1061,
          "volume": 417208.8,
          "close_time": 1771898399999,
          "quote_volume": 44159.38978,
          "trades": 484,
          "taker_buy_base": 185532.0,
          "taker_buy_quote": 19644.78768
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.106,
          "high": 0.1062,
          "low": 0.1053,
          "close": 0.1057,
          "volume": 108651.1,
          "close_time": 1771901999999,
          "quote_volume": 11471.04559,
          "trades": 142,
          "taker_buy_base": 68153.4,
          "taker_buy_quote": 7196.10446
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.1056,
          "high": 0.1057,
          "low": 0.105,
          "close": 0.1055,
          "volume": 229735.2,
          "close_time": 1771905599999,
          "quote_volume": 24178.94139,
          "trades": 219,
          "taker_buy_base": 107981.1,
          "taker_buy_quote": 11361.14911
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.1056,
          "high": 0.1058,
          "low": 0.1046,
          "close": 0.1055,
          "volume": 165696.8,
          "close_time": 1771909199999,
          "quote_volume": 17440.56798,
          "trades": 243,
          "taker_buy_base": 90174.9,
          "taker_buy_quote": 9498.34732
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.1054,
          "high": 0.1063,
          "low": 0.1043,
          "close": 0.1045,
          "volume": 321094.1,
          "close_time": 1771912799999,
          "quote_volume": 33763.2043,
          "trades": 241,
          "taker_buy_base": 128796.6,
          "taker_buy_quote": 13541.19212
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.1047,
          "high": 0.1052,
          "low": 0.1041,
          "close": 0.1043,
          "volume": 163738.3,
          "close_time": 1771916399999,
          "quote_volume": 17149.43825,
          "trades": 160,
          "taker_buy_base": 81142.2,
          "taker_buy_quote": 8504.69728
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.1044,
          "high": 0.1054,
          "low": 0.1043,
          "close": 0.1048,
          "volume": 157207.2,
          "close_time": 1771919999999,
          "quote_volume": 16467.46582,
          "trades": 163,
          "taker_buy_base": 103837.2,
          "taker_buy_quote": 10873.42347
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.1048,
          "high": 0.1063,
          "low": 0.1046,
          "close": 0.106,
          "volume": 148714.7,
          "close_time": 1771923599999,
          "quote_volume": 15658.73498,
          "trades": 311,
          "taker_buy_base": 72068.5,
          "taker_buy_quote": 7589.14041
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.106,
          "high": 0.1062,
          "low": 0.1051,
          "close": 0.1055,
          "volume": 173344.2,
          "close_time": 1771927199999,
          "quote_volume": 18303.07496,
          "trades": 192,
          "taker_buy_base": 121021.1,
          "taker_buy_quote": 12788.47075
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.1056,
          "high": 0.1059,
          "low": 0.1051,
          "close": 0.1056,
          "volume": 353113.3,
          "close_time": 1771930799999,
          "quote_volume": 37200.28532,
          "trades": 224,
          "taker_buy_base": 162916.3,
          "taker_buy_quote": 17178.11845
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.1056,
          "high": 0.1057,
          "low": 0.1049,
          "close": 0.1056,
          "volume": 162807.0,
          "close_time": 1771934399999,
          "quote_volume": 17150.47637,
          "trades": 136,
          "taker_buy_base": 76076.6,
          "taker_buy_quote": 8020.30128
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.1057,
          "high": 0.1066,
          "low": 0.1049,
          "close": 0.1053,
          "volume": 326470.2,
          "close_time": 1771937999999,
          "quote_volume": 34625.52258,
          "trades": 285,
          "taker_buy_base": 226563.2,
          "taker_buy_quote": 24070.71311
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.1052,
          "high": 0.1058,
          "low": 0.1046,
          "close": 0.1055,
          "volume": 301093.6,
          "close_time": 1771941599999,
          "quote_volume": 31662.47416,
          "trades": 350,
          "taker_buy_base": 142164.5,
          "taker_buy_quote": 14946.09352
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.1056,
          "high": 0.1082,
          "low": 0.1051,
          "close": 0.1081,
          "volume": 431661.8,
          "close_time": 1771945199999,
          "quote_volume": 46105.19411,
          "trades": 468,
          "taker_buy_base": 210332.8,
          "taker_buy_quote": 22474.12009
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.1081,
          "high": 0.1094,
          "low": 0.107,
          "close": 0.1087,
          "volume": 972085.1,
          "close_time": 1771948799999,
          "quote_volume": 105693.159,
          "trades": 754,
          "taker_buy_base": 526698.4,
          "taker_buy_quote": 57266.14361
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.1088,
          "high": 0.1104,
          "low": 0.1088,
          "close": 0.1103,
          "volume": 434323.4,
          "close_time": 1771952399999,
          "quote_volume": 47642.28183,
          "trades": 523,
          "taker_buy_base": 174326.4,
          "taker_buy_quote": 19135.958
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.1104,
          "high": 0.1113,
          "low": 0.1095,
          "close": 0.1098,
          "volume": 1248987.9,
          "close_time": 1771955999999,
          "quote_volume": 137771.76725,
          "trades": 819,
          "taker_buy_base": 564614.1,
          "taker_buy_quote": 62232.71909
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.1099,
          "high": 0.112,
          "low": 0.1092,
          "close": 0.1113,
          "volume": 737343.3,
          "close_time": 1771959599999,
          "quote_volume": 81452.67968,
          "trades": 579,
          "taker_buy_base": 439577.2,
          "taker_buy_quote": 48473.41447
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.1114,
          "high": 0.1126,
          "low": 0.111,
          "close": 0.1117,
          "volume": 709641.2,
          "close_time": 1771963199999,
          "quote_volume": 79280.38784,
          "trades": 571,
          "taker_buy_base": 381635.8,
          "taker_buy_quote": 42677.88574
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.1117,
          "high": 0.1138,
          "low": 0.1117,
          "close": 0.1132,
          "volume": 310502.1,
          "close_time": 1771966799999,
          "quote_volume": 35079.39958,
          "trades": 367,
          "taker_buy_base": 134014.3,
          "taker_buy_quote": 15144.77599
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.1132,
          "high": 0.1141,
          "low": 0.1126,
          "close": 0.1128,
          "volume": 619626.9,
          "close_time": 1771970399999,
          "quote_volume": 70225.42861,
          "trades": 520,
          "taker_buy_base": 391574.8,
          "taker_buy_quote": 44396.49965
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.1128,
          "high": 0.1142,
          "low": 0.1128,
          "close": 0.1134,
          "volume": 337268.5,
          "close_time": 1771973999999,
          "quote_volume": 38334.69386,
          "trades": 300,
          "taker_buy_base": 152950.5,
          "taker_buy_quote": 17379.65436
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.1135,
          "high": 0.1136,
          "low": 0.112,
          "close": 0.1126,
          "volume": 183125.6,
          "close_time": 1771977599999,
          "quote_volume": 20600.79239,
          "trades": 240,
          "taker_buy_base": 60416.4,
          "taker_buy_quote": 6797.14051
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.1128,
          "high": 0.1131,
          "low": 0.1116,
          "close": 0.1122,
          "volume": 311281.5,
          "close_time": 1771981199999,
          "quote_volume": 34972.657,
          "trades": 301,
          "taker_buy_base": 155733.5,
          "taker_buy_quote": 17486.18665
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.1122,
          "high": 0.1159,
          "low": 0.1122,
          "close": 0.1156,
          "volume": 600541.9,
          "close_time": 1771984799999,
          "quote_volume": 68859.73856,
          "trades": 706,
          "taker_buy_base": 294202.6,
          "taker_buy_quote": 33730.24028
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.1157,
          "high": 0.1173,
          "low": 0.115,
          "close": 0.1158,
          "volume": 832765.0,
          "close_time": 1771988399999,
          "quote_volume": 96827.34941,
          "trades": 713,
          "taker_buy_base": 483496.2,
          "taker_buy_quote": 56229.59824
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.1158,
          "high": 0.1162,
          "low": 0.1142,
          "close": 0.1145,
          "volume": 376838.8,
          "close_time": 1771991999999,
          "quote_volume": 43409.38158,
          "trades": 392,
          "taker_buy_base": 188216.3,
          "taker_buy_quote": 21692.88344
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.1145,
          "high": 0.1147,
          "low": 0.1129,
          "close": 0.1131,
          "volume": 324529.7,
          "close_time": 1771995599999,
          "quote_volume": 36848.5296,
          "trades": 302,
          "taker_buy_base": 158679.8,
          "taker_buy_quote": 18011.88281
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.1132,
          "high": 0.1134,
          "low": 0.1115,
          "close": 0.1125,
          "volume": 184307.9,
          "close_time": 1771999199999,
          "quote_volume": 20726.57145,
          "trades": 260,
          "taker_buy_base": 78425.9,
          "taker_buy_quote": 8821.58274
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.1125,
          "high": 0.113,
          "low": 0.1122,
          "close": 0.1127,
          "volume": 264444.2,
          "close_time": 1772002799999,
          "quote_volume": 29767.25022,
          "trades": 302,
          "taker_buy_base": 140412.2,
          "taker_buy_quote": 15812.90401
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.1128,
          "high": 0.1151,
          "low": 0.1128,
          "close": 0.113,
          "volume": 419114.4,
          "close_time": 1772006399999,
          "quote_volume": 47857.34014,
          "trades": 475,
          "taker_buy_base": 242013.4,
          "taker_buy_quote": 27624.40461
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.1129,
          "high": 0.1149,
          "low": 0.1125,
          "close": 0.1145,
          "volume": 438726.6,
          "close_time": 1772009999999,
          "quote_volume": 50047.53049,
          "trades": 403,
          "taker_buy_base": 236757.8,
          "taker_buy_quote": 27007.92379
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.1145,
          "high": 0.1153,
          "low": 0.1143,
          "close": 0.1143,
          "volume": 390288.0,
          "close_time": 1772013599999,
          "quote_volume": 44753.4698,
          "trades": 360,
          "taker_buy_base": 296581.4,
          "taker_buy_quote": 34005.5894
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.1143,
          "high": 0.1146,
          "low": 0.1134,
          "close": 0.1135,
          "volume": 214007.5,
          "close_time": 1772017199999,
          "quote_volume": 24367.20121,
          "trades": 210,
          "taker_buy_base": 121449.5,
          "taker_buy_quote": 13833.06585
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.1135,
          "high": 0.1137,
          "low": 0.1129,
          "close": 0.1136,
          "volume": 269708.9,
          "close_time": 1772020799999,
          "quote_volume": 30547.01175,
          "trades": 221,
          "taker_buy_base": 107862.7,
          "taker_buy_quote": 12223.46673
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.1137,
          "high": 0.1147,
          "low": 0.1136,
          "close": 0.1147,
          "volume": 598667.4,
          "close_time": 1772024399999,
          "quote_volume": 68219.90782,
          "trades": 356,
          "taker_buy_base": 329807.4,
          "taker_buy_quote": 37586.34487
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.1147,
          "high": 0.1161,
          "low": 0.1145,
          "close": 0.115,
          "volume": 273630.9,
          "close_time": 1772027999999,
          "quote_volume": 31606.28513,
          "trades": 316,
          "taker_buy_base": 135069.9,
          "taker_buy_quote": 15603.91736
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.1149,
          "high": 0.1153,
          "low": 0.1144,
          "close": 0.1149,
          "volume": 747176.4,
          "close_time": 1772031599999,
          "quote_volume": 85765.74538,
          "trades": 533,
          "taker_buy_base": 424489.5,
          "taker_buy_quote": 48710.91109
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.115,
          "high": 0.1155,
          "low": 0.1137,
          "close": 0.1144,
          "volume": 650294.4,
          "close_time": 1772035199999,
          "quote_volume": 74482.56008,
          "trades": 475,
          "taker_buy_base": 322857.1,
          "taker_buy_quote": 37015.74461
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.1144,
          "high": 0.1166,
          "low": 0.1142,
          "close": 0.1158,
          "volume": 725422.3,
          "close_time": 1772038799999,
          "quote_volume": 83669.06132,
          "trades": 489,
          "taker_buy_base": 374095.9,
          "taker_buy_quote": 43180.32451
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.1159,
          "high": 0.1166,
          "low": 0.1156,
          "close": 0.1159,
          "volume": 437464.7,
          "close_time": 1772042399999,
          "quote_volume": 50719.633,
          "trades": 351,
          "taker_buy_base": 274265.7,
          "taker_buy_quote": 31811.38446
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.1159,
          "high": 0.1167,
          "low": 0.1152,
          "close": 0.1166,
          "volume": 1207141.1,
          "close_time": 1772045999999,
          "quote_volume": 140222.24748,
          "trades": 575,
          "taker_buy_base": 703320.7,
          "taker_buy_quote": 81717.65258
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.1166,
          "high": 0.1181,
          "low": 0.1163,
          "close": 0.1179,
          "volume": 930540.1,
          "close_time": 1772049599999,
          "quote_volume": 109030.04411,
          "trades": 563,
          "taker_buy_base": 528449.3,
          "taker_buy_quote": 61959.80754
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.1178,
          "high": 0.1184,
          "low": 0.1169,
          "close": 0.1175,
          "volume": 320279.6,
          "close_time": 1772053199999,
          "quote_volume": 37675.43767,
          "trades": 304,
          "taker_buy_base": 154799.4,
          "taker_buy_quote": 18213.70497
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.1175,
          "high": 0.1182,
          "low": 0.1168,
          "close": 0.1172,
          "volume": 592292.3,
          "close_time": 1772056799999,
          "quote_volume": 69484.88641,
          "trades": 354,
          "taker_buy_base": 297209.7,
          "taker_buy_quote": 34893.63532
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.117,
          "high": 0.1177,
          "low": 0.1149,
          "close": 0.1157,
          "volume": 647000.5,
          "close_time": 1772060399999,
          "quote_volume": 75141.36922,
          "trades": 372,
          "taker_buy_base": 295626.2,
          "taker_buy_quote": 34284.51556
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.1157,
          "high": 0.116,
          "low": 0.1126,
          "close": 0.1141,
          "volume": 607199.3,
          "close_time": 1772063999999,
          "quote_volume": 69577.37711,
          "trades": 518,
          "taker_buy_base": 294897.2,
          "taker_buy_quote": 33825.7881
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.114,
          "high": 0.1144,
          "low": 0.1125,
          "close": 0.1132,
          "volume": 318505.7,
          "close_time": 1772067599999,
          "quote_volume": 36193.53216,
          "trades": 218,
          "taker_buy_base": 199655.4,
          "taker_buy_quote": 22689.14885
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.1133,
          "high": 0.1137,
          "low": 0.113,
          "close": 0.113,
          "volume": 105085.5,
          "close_time": 1772071199999,
          "quote_volume": 11910.24648,
          "trades": 115,
          "taker_buy_base": 32221.2,
          "taker_buy_quote": 3649.21892
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.1129,
          "high": 0.114,
          "low": 0.1121,
          "close": 0.114,
          "volume": 171911.9,
          "close_time": 1772074799999,
          "quote_volume": 19425.41586,
          "trades": 195,
          "taker_buy_base": 87147.0,
          "taker_buy_quote": 9854.18913
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.114,
          "high": 0.1142,
          "low": 0.1132,
          "close": 0.1138,
          "volume": 119545.9,
          "close_time": 1772078399999,
          "quote_volume": 13595.94624,
          "trades": 182,
          "taker_buy_base": 61263.4,
          "taker_buy_quote": 6966.07188
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.1137,
          "high": 0.1142,
          "low": 0.1128,
          "close": 0.1133,
          "volume": 376512.2,
          "close_time": 1772081999999,
          "quote_volume": 42664.44677,
          "trades": 243,
          "taker_buy_base": 197055.9,
          "taker_buy_quote": 22331.11835
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.1132,
          "high": 0.1132,
          "low": 0.1119,
          "close": 0.1126,
          "volume": 244832.0,
          "close_time": 1772085599999,
          "quote_volume": 27527.6347,
          "trades": 235,
          "taker_buy_base": 179013.2,
          "taker_buy_quote": 20119.24131
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.1126,
          "high": 0.1127,
          "low": 0.1118,
          "close": 0.112,
          "volume": 117378.9,
          "close_time": 1772089199999,
          "quote_volume": 13182.20543,
          "trades": 140,
          "taker_buy_base": 58146.8,
          "taker_buy_quote": 6536.52678
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.112,
          "high": 0.1124,
          "low": 0.111,
          "close": 0.1111,
          "volume": 414920.3,
          "close_time": 1772092799999,
          "quote_volume": 46281.66152,
          "trades": 177,
          "taker_buy_base": 234554.2,
          "taker_buy_quote": 26144.46407
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.111,
          "high": 0.111,
          "low": 0.1098,
          "close": 0.1102,
          "volume": 394193.5,
          "close_time": 1772096399999,
          "quote_volume": 43604.60635,
          "trades": 342,
          "taker_buy_base": 189989.6,
          "taker_buy_quote": 21032.40233
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.1104,
          "high": 0.1114,
          "low": 0.1104,
          "close": 0.1111,
          "volume": 95407.5,
          "close_time": 1772099999999,
          "quote_volume": 10593.01086,
          "trades": 119,
          "taker_buy_base": 44910.1,
          "taker_buy_quote": 4991.65402
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.1111,
          "high": 0.1115,
          "low": 0.1103,
          "close": 0.1104,
          "volume": 312557.2,
          "close_time": 1772103599999,
          "quote_volume": 34711.67561,
          "trades": 212,
          "taker_buy_base": 107283.4,
          "taker_buy_quote": 11922.61632
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.1106,
          "high": 0.1106,
          "low": 0.1094,
          "close": 0.11,
          "volume": 169311.5,
          "close_time": 1772107199999,
          "quote_volume": 18606.72206,
          "trades": 182,
          "taker_buy_base": 70485.6,
          "taker_buy_quote": 7746.74692
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.11,
          "high": 0.1111,
          "low": 0.1099,
          "close": 0.1108,
          "volume": 191435.2,
          "close_time": 1772110799999,
          "quote_volume": 21161.31178,
          "trades": 123,
          "taker_buy_base": 110008.9,
          "taker_buy_quote": 12165.30574
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.1108,
          "high": 0.1115,
          "low": 0.1105,
          "close": 0.1109,
          "volume": 191063.8,
          "close_time": 1772114399999,
          "quote_volume": 21190.01335,
          "trades": 176,
          "taker_buy_base": 60147.1,
          "taker_buy_quote": 6666.49062
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.111,
          "high": 0.1117,
          "low": 0.11,
          "close": 0.111,
          "volume": 456454.3,
          "close_time": 1772117999999,
          "quote_volume": 50737.19757,
          "trades": 239,
          "taker_buy_base": 180096.9,
          "taker_buy_quote": 19996.03375
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.1108,
          "high": 0.111,
          "low": 0.1099,
          "close": 0.1107,
          "volume": 149040.5,
          "close_time": 1772121599999,
          "quote_volume": 16455.82389,
          "trades": 241,
          "taker_buy_base": 46632.1,
          "taker_buy_quote": 5148.99593
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.1107,
          "high": 0.1109,
          "low": 0.1082,
          "close": 0.1082,
          "volume": 353853.5,
          "close_time": 1772125199999,
          "quote_volume": 38680.66276,
          "trades": 315,
          "taker_buy_base": 138377.5,
          "taker_buy_quote": 15170.49035
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.1085,
          "high": 0.11,
          "low": 0.1085,
          "close": 0.1093,
          "volume": 132191.6,
          "close_time": 1772128799999,
          "quote_volume": 14490.20971,
          "trades": 137,
          "taker_buy_base": 84096.0,
          "taker_buy_quote": 9228.51009
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.1091,
          "high": 0.1102,
          "low": 0.1084,
          "close": 0.1094,
          "volume": 122016.4,
          "close_time": 1772132399999,
          "quote_volume": 13334.96906,
          "trades": 172,
          "taker_buy_base": 54453.9,
          "taker_buy_quote": 5950.48238
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.1094,
          "high": 0.1107,
          "low": 0.1089,
          "close": 0.1106,
          "volume": 257379.6,
          "close_time": 1772135999999,
          "quote_volume": 28294.36994,
          "trades": 212,
          "taker_buy_base": 123483.9,
          "taker_buy_quote": 13599.11556
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.1104,
          "high": 0.1107,
          "low": 0.1096,
          "close": 0.1098,
          "volume": 145739.6,
          "close_time": 1772139599999,
          "quote_volume": 16070.48153,
          "trades": 115,
          "taker_buy_base": 64064.5,
          "taker_buy_quote": 7054.09792
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.1098,
          "high": 0.1104,
          "low": 0.1096,
          "close": 0.11,
          "volume": 92730.3,
          "close_time": 1772143199999,
          "quote_volume": 10204.70822,
          "trades": 92,
          "taker_buy_base": 62454.6,
          "taker_buy_quote": 6873.15364
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.11,
          "high": 0.1107,
          "low": 0.1097,
          "close": 0.1106,
          "volume": 117538.5,
          "close_time": 1772146799999,
          "quote_volume": 12934.83788,
          "trades": 81,
          "taker_buy_base": 61009.3,
          "taker_buy_quote": 6715.41558
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.1105,
          "high": 0.1105,
          "low": 0.1098,
          "close": 0.1104,
          "volume": 173939.6,
          "close_time": 1772150399999,
          "quote_volume": 19179.84892,
          "trades": 101,
          "taker_buy_base": 104652.9,
          "taker_buy_quote": 11537.89346
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.1104,
          "high": 0.1111,
          "low": 0.1101,
          "close": 0.1104,
          "volume": 194775.1,
          "close_time": 1772153999999,
          "quote_volume": 21546.59178,
          "trades": 126,
          "taker_buy_base": 94283.9,
          "taker_buy_quote": 10432.78156
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.1103,
          "high": 0.1117,
          "low": 0.1099,
          "close": 0.1116,
          "volume": 147562.6,
          "close_time": 1772157599999,
          "quote_volume": 16365.57398,
          "trades": 172,
          "taker_buy_base": 35968.4,
          "taker_buy_quote": 3988.71878
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.1117,
          "high": 0.1125,
          "low": 0.1109,
          "close": 0.1117,
          "volume": 89975.6,
          "close_time": 1772161199999,
          "quote_volume": 10055.47613,
          "trades": 143,
          "taker_buy_base": 69290.9,
          "taker_buy_quote": 7742.89999
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.1117,
          "high": 0.1128,
          "low": 0.1117,
          "close": 0.1127,
          "volume": 98536.6,
          "close_time": 1772164799999,
          "quote_volume": 11047.68604,
          "trades": 87,
          "taker_buy_base": 55685.8,
          "taker_buy_quote": 6246.71839
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.1128,
          "high": 0.1144,
          "low": 0.1128,
          "close": 0.1142,
          "volume": 90246.4,
          "close_time": 1772168399999,
          "quote_volume": 10283.28393,
          "trades": 167,
          "taker_buy_base": 52958.6,
          "taker_buy_quote": 6031.46186
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.1143,
          "high": 0.1149,
          "low": 0.1137,
          "close": 0.1145,
          "volume": 162645.7,
          "close_time": 1772171999999,
          "quote_volume": 18580.13061,
          "trades": 149,
          "taker_buy_base": 99901.1,
          "taker_buy_quote": 11416.57285
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.1146,
          "high": 0.1154,
          "low": 0.1139,
          "close": 0.1147,
          "volume": 228344.3,
          "close_time": 1772175599999,
          "quote_volume": 26183.71019,
          "trades": 187,
          "taker_buy_base": 114960.8,
          "taker_buy_quote": 13181.54831
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.1149,
          "high": 0.1159,
          "low": 0.1143,
          "close": 0.1155,
          "volume": 150412.0,
          "close_time": 1772179199999,
          "quote_volume": 17287.34456,
          "trades": 181,
          "taker_buy_base": 86090.0,
          "taker_buy_quote": 9906.14643
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.1158,
          "high": 0.1167,
          "low": 0.1158,
          "close": 0.1165,
          "volume": 372432.4,
          "close_time": 1772182799999,
          "quote_volume": 43316.15827,
          "trades": 248,
          "taker_buy_base": 268278.2,
          "taker_buy_quote": 31210.85389
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.1163,
          "high": 0.1169,
          "low": 0.1146,
          "close": 0.1146,
          "volume": 267660.3,
          "close_time": 1772186399999,
          "quote_volume": 31011.87856,
          "trades": 227,
          "taker_buy_base": 58569.1,
          "taker_buy_quote": 6784.42324
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.1149,
          "high": 0.1149,
          "low": 0.1126,
          "close": 0.113,
          "volume": 343522.8,
          "close_time": 1772189999999,
          "quote_volume": 39135.99232,
          "trades": 361,
          "taker_buy_base": 106955.7,
          "taker_buy_quote": 12180.77214
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.1129,
          "high": 0.1131,
          "low": 0.1102,
          "close": 0.1105,
          "volume": 463631.0,
          "close_time": 1772193599999,
          "quote_volume": 51614.04792,
          "trades": 361,
          "taker_buy_base": 139584.7,
          "taker_buy_quote": 15537.34115
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.1105,
          "high": 0.1115,
          "low": 0.1096,
          "close": 0.1106,
          "volume": 327331.0,
          "close_time": 1772197199999,
          "quote_volume": 36290.44346,
          "trades": 260,
          "taker_buy_base": 221891.9,
          "taker_buy_quote": 24631.28118
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.1107,
          "high": 0.111,
          "low": 0.1096,
          "close": 0.1105,
          "volume": 112898.4,
          "close_time": 1772200799999,
          "quote_volume": 12471.62832,
          "trades": 157,
          "taker_buy_base": 33436.7,
          "taker_buy_quote": 3689.23459
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.1103,
          "high": 0.1106,
          "low": 0.1095,
          "close": 0.1095,
          "volume": 142793.8,
          "close_time": 1772204399999,
          "quote_volume": 15689.28961,
          "trades": 160,
          "taker_buy_base": 74306.0,
          "taker_buy_quote": 8167.56567
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.1096,
          "high": 0.1102,
          "low": 0.1092,
          "close": 0.1098,
          "volume": 116567.9,
          "close_time": 1772207999999,
          "quote_volume": 12794.05749,
          "trades": 158,
          "taker_buy_base": 57838.5,
          "taker_buy_quote": 6350.03067
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.1097,
          "high": 0.1098,
          "low": 0.1076,
          "close": 0.1079,
          "volume": 335550.8,
          "close_time": 1772211599999,
          "quote_volume": 36459.57892,
          "trades": 244,
          "taker_buy_base": 131817.1,
          "taker_buy_quote": 14323.97931
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.1078,
          "high": 0.1092,
          "low": 0.1068,
          "close": 0.1092,
          "volume": 163631.7,
          "close_time": 1772215199999,
          "quote_volume": 17655.57765,
          "trades": 185,
          "taker_buy_base": 105700.1,
          "taker_buy_quote": 11426.46662
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.1093,
          "high": 0.1093,
          "low": 0.1083,
          "close": 0.1086,
          "volume": 104592.6,
          "close_time": 1772218799999,
          "quote_volume": 11392.58857,
          "trades": 151,
          "taker_buy_base": 32045.7,
          "taker_buy_quote": 3491.44946
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.1084,
          "high": 0.1085,
          "low": 0.1076,
          "close": 0.1084,
          "volume": 108199.1,
          "close_time": 1772222399999,
          "quote_volume": 11691.08537,
          "trades": 109,
          "taker_buy_base": 63206.8,
          "taker_buy_quote": 6829.23223
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.1083,
          "high": 0.1089,
          "low": 0.1082,
          "close": 0.1085,
          "volume": 320714.7,
          "close_time": 1772225999999,
          "quote_volume": 34817.43042,
          "trades": 142,
          "taker_buy_base": 136705.6,
          "taker_buy_quote": 14854.54917
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.1083,
          "high": 0.1085,
          "low": 0.1077,
          "close": 0.1081,
          "volume": 144139.5,
          "close_time": 1772229599999,
          "quote_volume": 15602.89738,
          "trades": 120,
          "taker_buy_base": 83056.4,
          "taker_buy_quote": 8997.381
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.1081,
          "high": 0.1083,
          "low": 0.1069,
          "close": 0.1082,
          "volume": 100311.0,
          "close_time": 1772233199999,
          "quote_volume": 10815.95346,
          "trades": 108,
          "taker_buy_base": 33017.0,
          "taker_buy_quote": 3559.67368
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.1082,
          "high": 0.1091,
          "low": 0.1082,
          "close": 0.109,
          "volume": 126349.1,
          "close_time": 1772236799999,
          "quote_volume": 13717.56948,
          "trades": 142,
          "taker_buy_base": 62907.4,
          "taker_buy_quote": 6828.57948
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.109,
          "high": 0.1092,
          "low": 0.1084,
          "close": 0.1089,
          "volume": 385679.5,
          "close_time": 1772240399999,
          "quote_volume": 42004.14595,
          "trades": 317,
          "taker_buy_base": 195249.9,
          "taker_buy_quote": 21273.43748
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.1091,
          "high": 0.1092,
          "low": 0.1077,
          "close": 0.1078,
          "volume": 112215.3,
          "close_time": 1772243999999,
          "quote_volume": 12138.56455,
          "trades": 121,
          "taker_buy_base": 67162.9,
          "taker_buy_quote": 7265.18034
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.1077,
          "high": 0.108,
          "low": 0.1076,
          "close": 0.1077,
          "volume": 94069.0,
          "close_time": 1772247599999,
          "quote_volume": 10137.79854,
          "trades": 92,
          "taker_buy_base": 52111.1,
          "taker_buy_quote": 5617.59451
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.1076,
          "high": 0.1078,
          "low": 0.1071,
          "close": 0.1073,
          "volume": 245284.9,
          "close_time": 1772251199999,
          "quote_volume": 26366.21909,
          "trades": 165,
          "taker_buy_base": 125929.3,
          "taker_buy_quote": 13543.08789
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.1073,
          "high": 0.1078,
          "low": 0.1073,
          "close": 0.1074,
          "volume": 134122.4,
          "close_time": 1772254799999,
          "quote_volume": 14417.32222,
          "trades": 121,
          "taker_buy_base": 46691.1,
          "taker_buy_quote": 5020.94454
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.1075,
          "high": 0.1076,
          "low": 0.1065,
          "close": 0.107,
          "volume": 88427.0,
          "close_time": 1772258399999,
          "quote_volume": 9459.93512,
          "trades": 129,
          "taker_buy_base": 46803.7,
          "taker_buy_quote": 5006.81235
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.107,
          "high": 0.1071,
          "low": 0.1022,
          "close": 0.1024,
          "volume": 731983.5,
          "close_time": 1772261999999,
          "quote_volume": 76517.82214,
          "trades": 842,
          "taker_buy_base": 270378.7,
          "taker_buy_quote": 28323.76883
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.1023,
          "high": 0.1046,
          "low": 0.1018,
          "close": 0.1034,
          "volume": 432169.2,
          "close_time": 1772265599999,
          "quote_volume": 44524.6746,
          "trades": 492,
          "taker_buy_base": 170456.9,
          "taker_buy_quote": 17588.2063
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.1033,
          "high": 0.1034,
          "low": 0.102,
          "close": 0.1021,
          "volume": 319070.3,
          "close_time": 1772269199999,
          "quote_volume": 32713.1088,
          "trades": 326,
          "taker_buy_base": 195460.1,
          "taker_buy_quote": 20030.23036
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.102,
          "high": 0.1024,
          "low": 0.1008,
          "close": 0.1012,
          "volume": 350729.7,
          "close_time": 1772272799999,
          "quote_volume": 35696.46104,
          "trades": 352,
          "taker_buy_base": 174429.2,
          "taker_buy_quote": 17755.97264
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.101,
          "high": 0.1019,
          "low": 0.1005,
          "close": 0.1017,
          "volume": 297604.9,
          "close_time": 1772276399999,
          "quote_volume": 30095.24404,
          "trades": 281,
          "taker_buy_base": 129345.2,
          "taker_buy_quote": 13076.43521
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.1017,
          "high": 0.1025,
          "low": 0.1014,
          "close": 0.1014,
          "volume": 270106.2,
          "close_time": 1772279999999,
          "quote_volume": 27550.22422,
          "trades": 298,
          "taker_buy_base": 120868.1,
          "taker_buy_quote": 12330.45761
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.1015,
          "high": 0.1031,
          "low": 0.1015,
          "close": 0.103,
          "volume": 215778.2,
          "close_time": 1772283599999,
          "quote_volume": 22051.54896,
          "trades": 268,
          "taker_buy_base": 81809.7,
          "taker_buy_quote": 8359.84879
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.103,
          "high": 0.1047,
          "low": 0.102,
          "close": 0.1047,
          "volume": 344553.2,
          "close_time": 1772287199999,
          "quote_volume": 35517.46521,
          "trades": 426,
          "taker_buy_base": 146662.5,
          "taker_buy_quote": 15123.49908
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.1048,
          "high": 0.1054,
          "low": 0.1034,
          "close": 0.1038,
          "volume": 607011.2,
          "close_time": 1772290799999,
          "quote_volume": 63229.65509,
          "trades": 461,
          "taker_buy_base": 169657.3,
          "taker_buy_quote": 17687.66422
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.1038,
          "high": 0.1059,
          "low": 0.1033,
          "close": 0.1045,
          "volume": 259392.9,
          "close_time": 1772294399999,
          "quote_volume": 27160.11261,
          "trades": 295,
          "taker_buy_base": 166902.9,
          "taker_buy_quote": 17459.95993
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.1044,
          "high": 0.1046,
          "low": 0.1037,
          "close": 0.1045,
          "volume": 178517.5,
          "close_time": 1772297999999,
          "quote_volume": 18581.50656,
          "trades": 196,
          "taker_buy_base": 81159.4,
          "taker_buy_quote": 8449.15114
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.1044,
          "high": 0.1047,
          "low": 0.1035,
          "close": 0.1046,
          "volume": 273901.0,
          "close_time": 1772301599999,
          "quote_volume": 28514.88045,
          "trades": 227,
          "taker_buy_base": 149501.9,
          "taker_buy_quote": 15565.975
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.1045,
          "high": 0.1061,
          "low": 0.1041,
          "close": 0.1056,
          "volume": 265500.2,
          "close_time": 1772305199999,
          "quote_volume": 27854.36347,
          "trades": 292,
          "taker_buy_base": 134259.7,
          "taker_buy_quote": 14062.30679
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.1056,
          "high": 0.107,
          "low": 0.1051,
          "close": 0.1065,
          "volume": 503426.0,
          "close_time": 1772308799999,
          "quote_volume": 53217.46159,
          "trades": 315,
          "taker_buy_base": 217587.8,
          "taker_buy_quote": 22996.9615
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.1065,
          "high": 0.1087,
          "low": 0.1064,
          "close": 0.1079,
          "volume": 391809.1,
          "close_time": 1772312399999,
          "quote_volume": 42185.37864,
          "trades": 412,
          "taker_buy_base": 180885.5,
          "taker_buy_quote": 19490.85299
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.1081,
          "high": 0.1081,
          "low": 0.1069,
          "close": 0.1074,
          "volume": 345246.7,
          "close_time": 1772315999999,
          "quote_volume": 37001.87476,
          "trades": 235,
          "taker_buy_base": 86249.3,
          "taker_buy_quote": 9257.45581
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.1074,
          "high": 0.1097,
          "low": 0.1074,
          "close": 0.109,
          "volume": 295618.2,
          "close_time": 1772319599999,
          "quote_volume": 32136.30712,
          "trades": 252,
          "taker_buy_base": 186913.4,
          "taker_buy_quote": 20307.06744
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.1089,
          "high": 0.1093,
          "low": 0.1086,
          "close": 0.1089,
          "volume": 171730.7,
          "close_time": 1772323199999,
          "quote_volume": 18719.15929,
          "trades": 154,
          "taker_buy_base": 110996.3,
          "taker_buy_quote": 12102.36726
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.109,
          "high": 0.1092,
          "low": 0.1077,
          "close": 0.1079,
          "volume": 121571.0,
          "close_time": 1772326799999,
          "quote_volume": 13192.06521,
          "trades": 143,
          "taker_buy_base": 89009.9,
          "taker_buy_quote": 9650.7193
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.1079,
          "high": 0.1111,
          "low": 0.1072,
          "close": 0.1102,
          "volume": 438556.6,
          "close_time": 1772330399999,
          "quote_volume": 47717.90405,
          "trades": 472,
          "taker_buy_base": 260008.1,
          "taker_buy_quote": 28323.06994
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.1103,
          "high": 0.1126,
          "low": 0.1103,
          "close": 0.111,
          "volume": 384497.5,
          "close_time": 1772333999999,
          "quote_volume": 42927.06209,
          "trades": 448,
          "taker_buy_base": 171267.3,
          "taker_buy_quote": 19127.38644
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.1109,
          "high": 0.1115,
          "low": 0.1101,
          "close": 0.1102,
          "volume": 290702.1,
          "close_time": 1772337599999,
          "quote_volume": 32276.87492,
          "trades": 283,
          "taker_buy_base": 180478.0,
          "taker_buy_quote": 20050.09843
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.1103,
          "high": 0.1107,
          "low": 0.1095,
          "close": 0.1105,
          "volume": 158373.3,
          "close_time": 1772341199999,
          "quote_volume": 17455.81638,
          "trades": 177,
          "taker_buy_base": 74133.9,
          "taker_buy_quote": 8167.40955
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.1105,
          "high": 0.1107,
          "low": 0.1101,
          "close": 0.1105,
          "volume": 83589.7,
          "close_time": 1772344799999,
          "quote_volume": 9225.03461,
          "trades": 96,
          "taker_buy_base": 41423.1,
          "taker_buy_quote": 4572.85203
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.1104,
          "high": 0.1105,
          "low": 0.1088,
          "close": 0.1089,
          "volume": 269468.0,
          "close_time": 1772348399999,
          "quote_volume": 29463.4087,
          "trades": 262,
          "taker_buy_base": 92211.3,
          "taker_buy_quote": 10088.54501
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.1089,
          "high": 0.1092,
          "low": 0.1085,
          "close": 0.109,
          "volume": 111554.9,
          "close_time": 1772351999999,
          "quote_volume": 12134.53273,
          "trades": 171,
          "taker_buy_base": 55313.2,
          "taker_buy_quote": 6014.99868
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.109,
          "high": 0.1093,
          "low": 0.1072,
          "close": 0.1075,
          "volume": 166854.0,
          "close_time": 1772355599999,
          "quote_volume": 18088.50366,
          "trades": 215,
          "taker_buy_base": 81970.0,
          "taker_buy_quote": 8890.89496
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.1075,
          "high": 0.1079,
          "low": 0.1066,
          "close": 0.1067,
          "volume": 179282.7,
          "close_time": 1772359199999,
          "quote_volume": 19227.66843,
          "trades": 237,
          "taker_buy_base": 68444.1,
          "taker_buy_quote": 7340.00012
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.1067,
          "high": 0.1074,
          "low": 0.1063,
          "close": 0.107,
          "volume": 211724.7,
          "close_time": 1772362799999,
          "quote_volume": 22598.02053,
          "trades": 214,
          "taker_buy_base": 126948.1,
          "taker_buy_quote": 13545.12244
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.1069,
          "high": 0.1071,
          "low": 0.1064,
          "close": 0.1065,
          "volume": 186768.8,
          "close_time": 1772366399999,
          "quote_volume": 19933.17426,
          "trades": 174,
          "taker_buy_base": 99036.0,
          "taker_buy_quote": 10569.50848
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.1066,
          "high": 0.1069,
          "low": 0.1057,
          "close": 0.1058,
          "volume": 136901.4,
          "close_time": 1772369999999,
          "quote_volume": 14552.00347,
          "trades": 173,
          "taker_buy_base": 77027.6,
          "taker_buy_quote": 8194.66837
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.1059,
          "high": 0.1077,
          "low": 0.1052,
          "close": 0.1074,
          "volume": 276416.4,
          "close_time": 1772373599999,
          "quote_volume": 29382.04788,
          "trades": 382,
          "taker_buy_base": 130887.1,
          "taker_buy_quote": 13913.75276
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.1074,
          "high": 0.1081,
          "low": 0.1066,
          "close": 0.107,
          "volume": 394543.4,
          "close_time": 1772377199999,
          "quote_volume": 42299.18064,
          "trades": 373,
          "taker_buy_base": 203105.6,
          "taker_buy_quote": 21794.85046
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.107,
          "high": 0.1079,
          "low": 0.1063,
          "close": 0.1063,
          "volume": 444110.6,
          "close_time": 1772380799999,
          "quote_volume": 47613.80451,
          "trades": 296,
          "taker_buy_base": 221459.2,
          "taker_buy_quote": 23735.21601
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.1063,
          "high": 0.107,
          "low": 0.105,
          "close": 0.1057,
          "volume": 231246.6,
          "close_time": 1772384399999,
          "quote_volume": 24529.09618,
          "trades": 302,
          "taker_buy_base": 100579.4,
          "taker_buy_quote": 10658.34309
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.1057,
          "high": 0.1058,
          "low": 0.1047,
          "close": 0.1049,
          "volume": 315084.3,
          "close_time": 1772387999999,
          "quote_volume": 33155.34079,
          "trades": 238,
          "taker_buy_base": 208272.1,
          "taker_buy_quote": 21914.39434
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.1049,
          "high": 0.1061,
          "low": 0.1048,
          "close": 0.1049,
          "volume": 388131.9,
          "close_time": 1772391599999,
          "quote_volume": 40910.53552,
          "trades": 259,
          "taker_buy_base": 149536.4,
          "taker_buy_quote": 15764.04989
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.1049,
          "high": 0.1049,
          "low": 0.1038,
          "close": 0.104,
          "volume": 305582.5,
          "close_time": 1772395199999,
          "quote_volume": 31839.46293,
          "trades": 279,
          "taker_buy_base": 206842.0,
          "taker_buy_quote": 21549.12325
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.1041,
          "high": 0.1041,
          "low": 0.1025,
          "close": 0.1028,
          "volume": 314863.6,
          "close_time": 1772398799999,
          "quote_volume": 32436.79149,
          "trades": 334,
          "taker_buy_base": 155942.0,
          "taker_buy_quote": 16063.38059
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.1028,
          "high": 0.1042,
          "low": 0.1028,
          "close": 0.1039,
          "volume": 98953.2,
          "close_time": 1772402399999,
          "quote_volume": 10245.94987,
          "trades": 131,
          "taker_buy_base": 45188.2,
          "taker_buy_quote": 4673.63273
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.1038,
          "high": 0.1054,
          "low": 0.1036,
          "close": 0.1043,
          "volume": 210425.6,
          "close_time": 1772405999999,
          "quote_volume": 22017.42036,
          "trades": 259,
          "taker_buy_base": 121507.6,
          "taker_buy_quote": 12711.23414
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.1043,
          "high": 0.1056,
          "low": 0.1042,
          "close": 0.1051,
          "volume": 95885.3,
          "close_time": 1772409599999,
          "quote_volume": 10069.6574,
          "trades": 129,
          "taker_buy_base": 44046.2,
          "taker_buy_quote": 4623.76849
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.1052,
          "high": 0.1075,
          "low": 0.105,
          "close": 0.107,
          "volume": 290512.1,
          "close_time": 1772413199999,
          "quote_volume": 30831.69408,
          "trades": 322,
          "taker_buy_base": 192381.5,
          "taker_buy_quote": 20429.78086
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.1069,
          "high": 0.1082,
          "low": 0.1068,
          "close": 0.1077,
          "volume": 173176.5,
          "close_time": 1772416799999,
          "quote_volume": 18625.31109,
          "trades": 241,
          "taker_buy_base": 123576.6,
          "taker_buy_quote": 13284.67099
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.1077,
          "high": 0.1081,
          "low": 0.1067,
          "close": 0.1071,
          "volume": 130768.4,
          "close_time": 1772420399999,
          "quote_volume": 14009.53964,
          "trades": 160,
          "taker_buy_base": 65329.9,
          "taker_buy_quote": 7001.1279
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.1072,
          "high": 0.1086,
          "low": 0.1067,
          "close": 0.1081,
          "volume": 177123.7,
          "close_time": 1772423999999,
          "quote_volume": 19094.4346,
          "trades": 201,
          "taker_buy_base": 72656.3,
          "taker_buy_quote": 7817.54407
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.1081,
          "high": 0.1088,
          "low": 0.108,
          "close": 0.1083,
          "volume": 167198.2,
          "close_time": 1772427599999,
          "quote_volume": 18119.47263,
          "trades": 164,
          "taker_buy_base": 97590.6,
          "taker_buy_quote": 10576.5899
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.1083,
          "high": 0.1084,
          "low": 0.107,
          "close": 0.1075,
          "volume": 169896.4,
          "close_time": 1772431199999,
          "quote_volume": 18299.94205,
          "trades": 248,
          "taker_buy_base": 84461.8,
          "taker_buy_quote": 9095.79933
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.1075,
          "high": 0.1076,
          "low": 0.106,
          "close": 0.1068,
          "volume": 102618.3,
          "close_time": 1772434799999,
          "quote_volume": 10954.7536,
          "trades": 174,
          "taker_buy_base": 37949.7,
          "taker_buy_quote": 4046.02591
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.1067,
          "high": 0.1067,
          "low": 0.1049,
          "close": 0.1049,
          "volume": 246477.2,
          "close_time": 1772438399999,
          "quote_volume": 25964.55624,
          "trades": 300,
          "taker_buy_base": 95292.9,
          "taker_buy_quote": 10025.157
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.1049,
          "high": 0.1049,
          "low": 0.1036,
          "close": 0.1039,
          "volume": 381093.4,
          "close_time": 1772441999999,
          "quote_volume": 39654.37213,
          "trades": 356,
          "taker_buy_base": 193289.6,
          "taker_buy_quote": 20105.56228
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.1038,
          "high": 0.1056,
          "low": 0.1036,
          "close": 0.1038,
          "volume": 163064.6,
          "close_time": 1772445599999,
          "quote_volume": 17075.18972,
          "trades": 238,
          "taker_buy_base": 82064.8,
          "taker_buy_quote": 8577.04487
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.1038,
          "high": 0.1041,
          "low": 0.103,
          "close": 0.1033,
          "volume": 164624.6,
          "close_time": 1772449199999,
          "quote_volume": 17030.05809,
          "trades": 281,
          "taker_buy_base": 106189.5,
          "taker_buy_quote": 10989.12131
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.1033,
          "high": 0.1038,
          "low": 0.1021,
          "close": 0.1036,
          "volume": 188010.2,
          "close_time": 1772452799999,
          "quote_volume": 19338.33339,
          "trades": 278,
          "taker_buy_base": 95403.8,
          "taker_buy_quote": 9807.93296
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.1037,
          "high": 0.1038,
          "low": 0.1022,
          "close": 0.1025,
          "volume": 143331.9,
          "close_time": 1772456399999,
          "quote_volume": 14735.04949,
          "trades": 179,
          "taker_buy_base": 53793.0,
          "taker_buy_quote": 5532.9896
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.1027,
          "high": 0.1031,
          "low": 0.1012,
          "close": 0.1015,
          "volume": 309663.6,
          "close_time": 1772459999999,
          "quote_volume": 31546.012,
          "trades": 266,
          "taker_buy_base": 113474.0,
          "taker_buy_quote": 11560.99342
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.1015,
          "high": 0.1042,
          "low": 0.1012,
          "close": 0.104,
          "volume": 421869.9,
          "close_time": 1772463599999,
          "quote_volume": 43338.1158,
          "trades": 478,
          "taker_buy_base": 263985.7,
          "taker_buy_quote": 27137.66681
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.1041,
          "high": 0.106,
          "low": 0.1034,
          "close": 0.1047,
          "volume": 644139.3,
          "close_time": 1772467199999,
          "quote_volume": 67483.67601,
          "trades": 708,
          "taker_buy_base": 283914.6,
          "taker_buy_quote": 29747.10517
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.1047,
          "high": 0.1058,
          "low": 0.104,
          "close": 0.1045,
          "volume": 868829.9,
          "close_time": 1772470799999,
          "quote_volume": 90877.17759,
          "trades": 618,
          "taker_buy_base": 267873.7,
          "taker_buy_quote": 28134.04388
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.1044,
          "high": 0.1044,
          "low": 0.1011,
          "close": 0.1021,
          "volume": 577758.0,
          "close_time": 1772474399999,
          "quote_volume": 59280.94467,
          "trades": 541,
          "taker_buy_base": 169829.5,
          "taker_buy_quote": 17432.00415
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.1022,
          "high": 0.1024,
          "low": 0.1014,
          "close": 0.1021,
          "volume": 171762.4,
          "close_time": 1772477999999,
          "quote_volume": 17515.48609,
          "trades": 230,
          "taker_buy_base": 67364.6,
          "taker_buy_quote": 6869.35335
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.1022,
          "high": 0.1033,
          "low": 0.1015,
          "close": 0.1023,
          "volume": 597659.2,
          "close_time": 1772481599999,
          "quote_volume": 61364.65075,
          "trades": 342,
          "taker_buy_base": 368277.3,
          "taker_buy_quote": 37810.9446
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.1022,
          "high": 0.1024,
          "low": 0.1014,
          "close": 0.1019,
          "volume": 244589.2,
          "close_time": 1772485199999,
          "quote_volume": 24909.80949,
          "trades": 221,
          "taker_buy_base": 138259.8,
          "taker_buy_quote": 14075.71668
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.1019,
          "high": 0.1031,
          "low": 0.1015,
          "close": 0.1027,
          "volume": 575499.6,
          "close_time": 1772488799999,
          "quote_volume": 58733.95687,
          "trades": 483,
          "taker_buy_base": 341118.5,
          "taker_buy_quote": 34817.4627
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.1028,
          "high": 0.1031,
          "low": 0.1024,
          "close": 0.1026,
          "volume": 165775.8,
          "close_time": 1772492399999,
          "quote_volume": 17020.43933,
          "trades": 129,
          "taker_buy_base": 73813.7,
          "taker_buy_quote": 7583.71738
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.1026,
          "high": 0.1026,
          "low": 0.101,
          "close": 0.1017,
          "volume": 267392.1,
          "close_time": 1772495999999,
          "quote_volume": 27140.74052,
          "trades": 241,
          "taker_buy_base": 114319.5,
          "taker_buy_quote": 11606.07394
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.1016,
          "high": 0.1018,
          "low": 0.1006,
          "close": 0.1013,
          "volume": 252041.4,
          "close_time": 1772499599999,
          "quote_volume": 25489.32698,
          "trades": 323,
          "taker_buy_base": 126992.9,
          "taker_buy_quote": 12855.02668
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.1012,
          "high": 0.1016,
          "low": 0.1008,
          "close": 0.1009,
          "volume": 62149.4,
          "close_time": 1772503199999,
          "quote_volume": 6289.2614,
          "trades": 136,
          "taker_buy_base": 35060.6,
          "taker_buy_quote": 3548.65225
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.1007,
          "high": 0.1013,
          "low": 0.1001,
          "close": 0.1011,
          "volume": 193786.9,
          "close_time": 1772506799999,
          "quote_volume": 19548.35018,
          "trades": 217,
          "taker_buy_base": 62076.0,
          "taker_buy_quote": 6271.11865
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.1011,
          "high": 0.1013,
          "low": 0.1001,
          "close": 0.1006,
          "volume": 95386.7,
          "close_time": 1772510399999,
          "quote_volume": 9605.5616,
          "trades": 184,
          "taker_buy_base": 37527.0,
          "taker_buy_quote": 3780.49241
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.1006,
          "high": 0.1008,
          "low": 0.0999,
          "close": 0.1001,
          "volume": 238816.4,
          "close_time": 1772513999999,
          "quote_volume": 23916.80724,
          "trades": 204,
          "taker_buy_base": 130374.4,
          "taker_buy_quote": 13056.31437
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.1001,
          "high": 0.1011,
          "low": 0.0997,
          "close": 0.0997,
          "volume": 207989.8,
          "close_time": 1772517599999,
          "quote_volume": 20882.37867,
          "trades": 262,
          "taker_buy_base": 121369.0,
          "taker_buy_quote": 12204.3887
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.0999,
          "high": 0.1002,
          "low": 0.0996,
          "close": 0.1001,
          "volume": 196355.9,
          "close_time": 1772521199999,
          "quote_volume": 19616.04201,
          "trades": 201,
          "taker_buy_base": 49412.9,
          "taker_buy_quote": 4933.5329
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.1001,
          "high": 0.1005,
          "low": 0.0991,
          "close": 0.1003,
          "volume": 527650.7,
          "close_time": 1772524799999,
          "quote_volume": 52708.72304,
          "trades": 380,
          "taker_buy_base": 208916.9,
          "taker_buy_quote": 20871.63103
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.1004,
          "high": 0.1007,
          "low": 0.099,
          "close": 0.0992,
          "volume": 363551.9,
          "close_time": 1772528399999,
          "quote_volume": 36382.92355,
          "trades": 241,
          "taker_buy_base": 207487.5,
          "taker_buy_quote": 20824.84215
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.0993,
          "high": 0.0998,
          "low": 0.098,
          "close": 0.0982,
          "volume": 363822.1,
          "close_time": 1772531999999,
          "quote_volume": 35903.5626,
          "trades": 357,
          "taker_buy_base": 150543.8,
          "taker_buy_quote": 14873.75583
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.0981,
          "high": 0.0982,
          "low": 0.0973,
          "close": 0.0979,
          "volume": 414147.5,
          "close_time": 1772535599999,
          "quote_volume": 40514.95096,
          "trades": 321,
          "taker_buy_base": 142874.6,
          "taker_buy_quote": 13974.43597
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.098,
          "high": 0.0988,
          "low": 0.0975,
          "close": 0.0987,
          "volume": 165790.9,
          "close_time": 1772539199999,
          "quote_volume": 16247.33798,
          "trades": 222,
          "taker_buy_base": 107045.5,
          "taker_buy_quote": 10489.52319
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0985,
          "high": 0.1,
          "low": 0.0984,
          "close": 0.0996,
          "volume": 262533.5,
          "close_time": 1772542799999,
          "quote_volume": 26045.18172,
          "trades": 175,
          "taker_buy_base": 64905.3,
          "taker_buy_quote": 6438.9231
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.0996,
          "high": 0.1001,
          "low": 0.0992,
          "close": 0.0998,
          "volume": 268961.8,
          "close_time": 1772546399999,
          "quote_volume": 26797.57464,
          "trades": 251,
          "taker_buy_base": 96866.1,
          "taker_buy_quote": 9654.44581
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.0997,
          "high": 0.1017,
          "low": 0.0994,
          "close": 0.0998,
          "volume": 655370.3,
          "close_time": 1772549999999,
          "quote_volume": 65784.94672,
          "trades": 624,
          "taker_buy_base": 357039.0,
          "taker_buy_quote": 35921.39512
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.0998,
          "high": 0.1013,
          "low": 0.0993,
          "close": 0.1008,
          "volume": 370618.0,
          "close_time": 1772553599999,
          "quote_volume": 37091.84551,
          "trades": 374,
          "taker_buy_base": 191564.0,
          "taker_buy_quote": 19173.12977
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.1009,
          "high": 0.1027,
          "low": 0.0999,
          "close": 0.101,
          "volume": 366624.8,
          "close_time": 1772557199999,
          "quote_volume": 37122.06293,
          "trades": 479,
          "taker_buy_base": 211790.2,
          "taker_buy_quote": 21474.53437
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.101,
          "high": 0.1017,
          "low": 0.0996,
          "close": 0.1011,
          "volume": 350596.9,
          "close_time": 1772560799999,
          "quote_volume": 35213.6103,
          "trades": 417,
          "taker_buy_base": 162904.8,
          "taker_buy_quote": 16359.70061
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.1011,
          "high": 0.1022,
          "low": 0.1009,
          "close": 0.1015,
          "volume": 280618.1,
          "close_time": 1772564399999,
          "quote_volume": 28498.85996,
          "trades": 305,
          "taker_buy_base": 84434.4,
          "taker_buy_quote": 8579.47955
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.1015,
          "high": 0.1015,
          "low": 0.1003,
          "close": 0.1007,
          "volume": 262075.9,
          "close_time": 1772567999999,
          "quote_volume": 26455.60207,
          "trades": 310,
          "taker_buy_base": 132404.3,
          "taker_buy_quote": 13369.25347
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.1006,
          "high": 0.101,
          "low": 0.1002,
          "close": 0.1006,
          "volume": 240651.4,
          "close_time": 1772571599999,
          "quote_volume": 24220.20269,
          "trades": 284,
          "taker_buy_base": 106401.6,
          "taker_buy_quote": 10708.90132
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.1006,
          "high": 0.1006,
          "low": 0.0997,
          "close": 0.1006,
          "volume": 138446.5,
          "close_time": 1772575199999,
          "quote_volume": 13879.52336,
          "trades": 161,
          "taker_buy_base": 60900.2,
          "taker_buy_quote": 6109.23285
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.1005,
          "high": 0.1012,
          "low": 0.1003,
          "close": 0.1007,
          "volume": 256305.5,
          "close_time": 1772578799999,
          "quote_volume": 25797.77484,
          "trades": 178,
          "taker_buy_base": 119880.0,
          "taker_buy_quote": 12072.98478
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.1008,
          "high": 0.1017,
          "low": 0.1008,
          "close": 0.1008,
          "volume": 136019.6,
          "close_time": 1772582399999,
          "quote_volume": 13766.71444,
          "trades": 146,
          "taker_buy_base": 56599.8,
          "taker_buy_quote": 5726.70746
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.1008,
          "high": 0.1015,
          "low": 0.1002,
          "close": 0.1009,
          "volume": 143640.6,
          "close_time": 1772585999999,
          "quote_volume": 14499.66879,
          "trades": 189,
          "taker_buy_base": 79424.6,
          "taker_buy_quote": 8020.98221
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.1008,
          "high": 0.1024,
          "low": 0.1008,
          "close": 0.1013,
          "volume": 179285.1,
          "close_time": 1772589599999,
          "quote_volume": 18200.83669,
          "trades": 232,
          "taker_buy_base": 101573.7,
          "taker_buy_quote": 10324.32674
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.1015,
          "high": 0.1016,
          "low": 0.1011,
          "close": 0.1012,
          "volume": 107704.3,
          "close_time": 1772593199999,
          "quote_volume": 10912.35016,
          "trades": 142,
          "taker_buy_base": 73067.6,
          "taker_buy_quote": 7403.4084
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.1014,
          "high": 0.102,
          "low": 0.1007,
          "close": 0.1016,
          "volume": 166709.6,
          "close_time": 1772596799999,
          "quote_volume": 16895.97579,
          "trades": 235,
          "taker_buy_base": 79613.0,
          "taker_buy_quote": 8074.51405
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.1016,
          "high": 0.1019,
          "low": 0.1008,
          "close": 0.1009,
          "volume": 169498.7,
          "close_time": 1772600399999,
          "quote_volume": 17170.54923,
          "trades": 218,
          "taker_buy_base": 74520.3,
          "taker_buy_quote": 7550.81785
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.1008,
          "high": 0.1017,
          "low": 0.1005,
          "close": 0.1014,
          "volume": 146388.8,
          "close_time": 1772603999999,
          "quote_volume": 14791.32449,
          "trades": 187,
          "taker_buy_base": 59331.0,
          "taker_buy_quote": 5995.27892
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.1014,
          "high": 0.1017,
          "low": 0.101,
          "close": 0.1011,
          "volume": 182633.7,
          "close_time": 1772607599999,
          "quote_volume": 18501.86627,
          "trades": 217,
          "taker_buy_base": 74199.3,
          "taker_buy_quote": 7517.09227
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.1012,
          "high": 0.1029,
          "low": 0.101,
          "close": 0.1027,
          "volume": 404690.1,
          "close_time": 1772611199999,
          "quote_volume": 41393.07829,
          "trades": 255,
          "taker_buy_base": 270437.3,
          "taker_buy_quote": 27705.961
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.1026,
          "high": 0.1047,
          "low": 0.1021,
          "close": 0.1046,
          "volume": 720793.3,
          "close_time": 1772614799999,
          "quote_volume": 74269.25103,
          "trades": 430,
          "taker_buy_base": 289454.4,
          "taker_buy_quote": 29990.02372
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.1047,
          "high": 0.1055,
          "low": 0.1034,
          "close": 0.1034,
          "volume": 521364.5,
          "close_time": 1772618399999,
          "quote_volume": 54477.28112,
          "trades": 457,
          "taker_buy_base": 164577.0,
          "taker_buy_quote": 17210.45403
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.1035,
          "high": 0.1049,
          "low": 0.1029,
          "close": 0.1033,
          "volume": 218031.0,
          "close_time": 1772621999999,
          "quote_volume": 22615.71282,
          "trades": 279,
          "taker_buy_base": 154172.4,
          "taker_buy_quote": 15996.05272
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.1034,
          "high": 0.1039,
          "low": 0.1027,
          "close": 0.103,
          "volume": 246836.6,
          "close_time": 1772625599999,
          "quote_volume": 25530.78792,
          "trades": 200,
          "taker_buy_base": 165637.4,
          "taker_buy_quote": 17143.84651
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.103,
          "high": 0.1032,
          "low": 0.1016,
          "close": 0.1025,
          "volume": 472617.8,
          "close_time": 1772629199999,
          "quote_volume": 48283.37913,
          "trades": 376,
          "taker_buy_base": 197323.7,
          "taker_buy_quote": 20160.44404
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.1024,
          "high": 0.1038,
          "low": 0.1024,
          "close": 0.103,
          "volume": 352489.0,
          "close_time": 1772632799999,
          "quote_volume": 36314.43734,
          "trades": 313,
          "taker_buy_base": 239733.5,
          "taker_buy_quote": 24705.22902
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.1029,
          "high": 0.1043,
          "low": 0.1027,
          "close": 0.1034,
          "volume": 368971.9,
          "close_time": 1772636399999,
          "quote_volume": 38146.44783,
          "trades": 356,
          "taker_buy_base": 155245.8,
          "taker_buy_quote": 16046.09748
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.1034,
          "high": 0.1054,
          "low": 0.1034,
          "close": 0.1054,
          "volume": 430409.6,
          "close_time": 1772639999999,
          "quote_volume": 44910.48443,
          "trades": 372,
          "taker_buy_base": 289882.7,
          "taker_buy_quote": 30278.29878
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.1054,
          "high": 0.1064,
          "low": 0.1043,
          "close": 0.1044,
          "volume": 358977.4,
          "close_time": 1772643599999,
          "quote_volume": 37717.08693,
          "trades": 341,
          "taker_buy_base": 230890.6,
          "taker_buy_quote": 24283.40515
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.1044,
          "high": 0.1047,
          "low": 0.1025,
          "close": 0.1041,
          "volume": 589171.5,
          "close_time": 1772647199999,
          "quote_volume": 61010.13137,
          "trades": 392,
          "taker_buy_base": 324570.5,
          "taker_buy_quote": 33679.1952
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.1042,
          "high": 0.1048,
          "low": 0.1037,
          "close": 0.1047,
          "volume": 120146.1,
          "close_time": 1772650799999,
          "quote_volume": 12522.91742,
          "trades": 119,
          "taker_buy_base": 83462.5,
          "taker_buy_quote": 8702.86479
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.1049,
          "high": 0.1061,
          "low": 0.1048,
          "close": 0.1052,
          "volume": 149813.7,
          "close_time": 1772654399999,
          "quote_volume": 15761.72371,
          "trades": 195,
          "taker_buy_base": 63551.4,
          "taker_buy_quote": 6686.25583
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.1051,
          "high": 0.1054,
          "low": 0.1045,
          "close": 0.105,
          "volume": 248066.3,
          "close_time": 1772657999999,
          "quote_volume": 26064.32854,
          "trades": 167,
          "taker_buy_base": 100578.9,
          "taker_buy_quote": 10578.91924
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.1049,
          "high": 0.1053,
          "low": 0.1042,
          "close": 0.1047,
          "volume": 312073.4,
          "close_time": 1772661599999,
          "quote_volume": 32593.57405,
          "trades": 172,
          "taker_buy_base": 51259.9,
          "taker_buy_quote": 5367.43421
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.1048,
          "high": 0.1051,
          "low": 0.1038,
          "close": 0.1039,
          "volume": 67190.7,
          "close_time": 1772665199999,
          "quote_volume": 7023.84054,
          "trades": 88,
          "taker_buy_base": 20424.6,
          "taker_buy_quote": 2141.06535
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.104,
          "high": 0.1042,
          "low": 0.1028,
          "close": 0.1037,
          "volume": 210524.7,
          "close_time": 1772668799999,
          "quote_volume": 21775.26985,
          "trades": 180,
          "taker_buy_base": 83262.3,
          "taker_buy_quote": 8619.37843
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.1037,
          "high": 0.1042,
          "low": 0.1036,
          "close": 0.1038,
          "volume": 157103.6,
          "close_time": 1772672399999,
          "quote_volume": 16313.56316,
          "trades": 123,
          "taker_buy_base": 79353.3,
          "taker_buy_quote": 8244.7774
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.1037,
          "high": 0.1045,
          "low": 0.1032,
          "close": 0.1034,
          "volume": 102840.0,
          "close_time": 1772675999999,
          "quote_volume": 10676.57788,
          "trades": 110,
          "taker_buy_base": 57616.2,
          "taker_buy_quote": 5990.58901
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.1034,
          "high": 0.105,
          "low": 0.1034,
          "close": 0.1043,
          "volume": 114109.9,
          "close_time": 1772679599999,
          "quote_volume": 11912.04347,
          "trades": 139,
          "taker_buy_base": 73438.6,
          "taker_buy_quote": 7682.37726
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.1044,
          "high": 0.1048,
          "low": 0.104,
          "close": 0.1044,
          "volume": 118286.3,
          "close_time": 1772683199999,
          "quote_volume": 12346.64804,
          "trades": 123,
          "taker_buy_base": 98492.9,
          "taker_buy_quote": 10278.18879
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.1041,
          "high": 0.1043,
          "low": 0.1037,
          "close": 0.104,
          "volume": 66046.4,
          "close_time": 1772686799999,
          "quote_volume": 6867.47829,
          "trades": 65,
          "taker_buy_base": 46620.4,
          "taker_buy_quote": 4846.39133
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.104,
          "high": 0.1041,
          "low": 0.1027,
          "close": 0.103,
          "volume": 101418.9,
          "close_time": 1772690399999,
          "quote_volume": 10460.37558,
          "trades": 139,
          "taker_buy_base": 62588.5,
          "taker_buy_quote": 6456.5391
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.1029,
          "high": 0.1032,
          "low": 0.1024,
          "close": 0.1028,
          "volume": 404432.6,
          "close_time": 1772693999999,
          "quote_volume": 41505.81865,
          "trades": 93,
          "taker_buy_base": 366522.6,
          "taker_buy_quote": 37613.71564
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.1027,
          "high": 0.103,
          "low": 0.1021,
          "close": 0.1023,
          "volume": 110492.2,
          "close_time": 1772697599999,
          "quote_volume": 11318.79069,
          "trades": 142,
          "taker_buy_base": 64213.5,
          "taker_buy_quote": 6571.91533
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.1024,
          "high": 0.1028,
          "low": 0.1019,
          "close": 0.1024,
          "volume": 161069.8,
          "close_time": 1772701199999,
          "quote_volume": 16474.86429,
          "trades": 256,
          "taker_buy_base": 110547.3,
          "taker_buy_quote": 11307.97757
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.1026,
          "high": 0.1033,
          "low": 0.1026,
          "close": 0.103,
          "volume": 127405.7,
          "close_time": 1772704799999,
          "quote_volume": 13116.34036,
          "trades": 121,
          "taker_buy_base": 79250.7,
          "taker_buy_quote": 8157.47706
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.103,
          "high": 0.1043,
          "low": 0.1027,
          "close": 0.104,
          "volume": 100236.9,
          "close_time": 1772708399999,
          "quote_volume": 10368.22912,
          "trades": 95,
          "taker_buy_base": 61399.7,
          "taker_buy_quote": 6343.52943
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.1039,
          "high": 0.1041,
          "low": 0.1027,
          "close": 0.103,
          "volume": 121903.6,
          "close_time": 1772711999999,
          "quote_volume": 12630.28098,
          "trades": 92,
          "taker_buy_base": 46294.7,
          "taker_buy_quote": 4792.85524
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.103,
          "high": 0.1037,
          "low": 0.1027,
          "close": 0.1036,
          "volume": 176665.2,
          "close_time": 1772715599999,
          "quote_volume": 18219.99228,
          "trades": 129,
          "taker_buy_base": 92606.0,
          "taker_buy_quote": 9560.74574
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.1035,
          "high": 0.1036,
          "low": 0.1027,
          "close": 0.1033,
          "volume": 223031.1,
          "close_time": 1772719199999,
          "quote_volume": 23029.72309,
          "trades": 167,
          "taker_buy_base": 103453.4,
          "taker_buy_quote": 10683.10652
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.1033,
          "high": 0.1039,
          "low": 0.1029,
          "close": 0.1036,
          "volume": 329239.7,
          "close_time": 1772722799999,
          "quote_volume": 34022.34583,
          "trades": 350,
          "taker_buy_base": 138150.8,
          "taker_buy_quote": 14270.94622
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.1036,
          "high": 0.1036,
          "low": 0.1004,
          "close": 0.1004,
          "volume": 859508.1,
          "close_time": 1772726399999,
          "quote_volume": 87580.84859,
          "trades": 760,
          "taker_buy_base": 478964.0,
          "taker_buy_quote": 48857.00799
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.1005,
          "high": 0.1005,
          "low": 0.0988,
          "close": 0.1002,
          "volume": 1096461.2,
          "close_time": 1772729999999,
          "quote_volume": 109350.69172,
          "trades": 791,
          "taker_buy_base": 536809.7,
          "taker_buy_quote": 53501.12105
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.1002,
          "high": 0.1009,
          "low": 0.0997,
          "close": 0.0999,
          "volume": 610246.0,
          "close_time": 1772733599999,
          "quote_volume": 61142.27618,
          "trades": 339,
          "taker_buy_base": 412147.4,
          "taker_buy_quote": 41299.53353
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.0999,
          "high": 0.1016,
          "low": 0.0998,
          "close": 0.1014,
          "volume": 230086.6,
          "close_time": 1772737199999,
          "quote_volume": 23177.29529,
          "trades": 257,
          "taker_buy_base": 128591.8,
          "taker_buy_quote": 12948.18566
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.1014,
          "high": 0.1025,
          "low": 0.101,
          "close": 0.1011,
          "volume": 191717.6,
          "close_time": 1772740799999,
          "quote_volume": 19485.84492,
          "trades": 255,
          "taker_buy_base": 113549.4,
          "taker_buy_quote": 11537.49399
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.101,
          "high": 0.102,
          "low": 0.1007,
          "close": 0.1019,
          "volume": 144904.5,
          "close_time": 1772744399999,
          "quote_volume": 14700.85824,
          "trades": 202,
          "taker_buy_base": 68023.8,
          "taker_buy_quote": 6904.20323
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.102,
          "high": 0.1023,
          "low": 0.1013,
          "close": 0.1017,
          "volume": 178111.9,
          "close_time": 1772747999999,
          "quote_volume": 18143.41835,
          "trades": 232,
          "taker_buy_base": 97107.8,
          "taker_buy_quote": 9895.35782
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.1017,
          "high": 0.1017,
          "low": 0.1012,
          "close": 0.1013,
          "volume": 63201.0,
          "close_time": 1772751599999,
          "quote_volume": 6404.65574,
          "trades": 52,
          "taker_buy_base": 35985.6,
          "taker_buy_quote": 3647.60645
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.1012,
          "high": 0.1012,
          "low": 0.1008,
          "close": 0.1012,
          "volume": 115216.8,
          "close_time": 1772755199999,
          "quote_volume": 11638.71403,
          "trades": 120,
          "taker_buy_base": 55456.4,
          "taker_buy_quote": 5605.46315
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.1012,
          "high": 0.1014,
          "low": 0.1009,
          "close": 0.1011,
          "volume": 105602.3,
          "close_time": 1772758799999,
          "quote_volume": 10676.07028,
          "trades": 97,
          "taker_buy_base": 64522.3,
          "taker_buy_quote": 6522.16383
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.1011,
          "high": 0.1017,
          "low": 0.1009,
          "close": 0.1015,
          "volume": 183972.6,
          "close_time": 1772762399999,
          "quote_volume": 18643.74547,
          "trades": 183,
          "taker_buy_base": 78387.4,
          "taker_buy_quote": 7944.4283
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.1016,
          "high": 0.1017,
          "low": 0.1014,
          "close": 0.1014,
          "volume": 106020.9,
          "close_time": 1772765999999,
          "quote_volume": 10766.74375,
          "trades": 92,
          "taker_buy_base": 36430.1,
          "taker_buy_quote": 3700.82152
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.1014,
          "high": 0.1017,
          "low": 0.101,
          "close": 0.1017,
          "volume": 84705.9,
          "close_time": 1772769599999,
          "quote_volume": 8592.73499,
          "trades": 85,
          "taker_buy_base": 42838.7,
          "taker_buy_quote": 4344.73702
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.1017,
          "high": 0.1018,
          "low": 0.1006,
          "close": 0.1011,
          "volume": 125775.6,
          "close_time": 1772773199999,
          "quote_volume": 12723.08413,
          "trades": 246,
          "taker_buy_base": 53815.8,
          "taker_buy_quote": 5452.94991
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.1011,
          "high": 0.1015,
          "low": 0.1007,
          "close": 0.1011,
          "volume": 138307.6,
          "close_time": 1772776799999,
          "quote_volume": 13953.7926,
          "trades": 182,
          "taker_buy_base": 64341.6,
          "taker_buy_quote": 6492.3396
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.1011,
          "high": 0.1019,
          "low": 0.1011,
          "close": 0.1017,
          "volume": 85982.6,
          "close_time": 1772780399999,
          "quote_volume": 8716.11248,
          "trades": 107,
          "taker_buy_base": 45227.0,
          "taker_buy_quote": 4584.41543
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.1019,
          "high": 0.1027,
          "low": 0.1019,
          "close": 0.1024,
          "volume": 306232.9,
          "close_time": 1772783999999,
          "quote_volume": 31388.64669,
          "trades": 217,
          "taker_buy_base": 98893.3,
          "taker_buy_quote": 10134.00905
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.1025,
          "high": 0.1026,
          "low": 0.1017,
          "close": 0.1023,
          "volume": 800531.9,
          "close_time": 1772787599999,
          "quote_volume": 81890.85143,
          "trades": 408,
          "taker_buy_base": 283312.6,
          "taker_buy_quote": 28968.1625
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.1023,
          "high": 0.1023,
          "low": 0.1001,
          "close": 0.1004,
          "volume": 752500.8,
          "close_time": 1772791199999,
          "quote_volume": 76013.55134,
          "trades": 376,
          "taker_buy_base": 504799.6,
          "taker_buy_quote": 50975.46604
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.1005,
          "high": 0.1008,
          "low": 0.0999,
          "close": 0.1001,
          "volume": 681865.4,
          "close_time": 1772794799999,
          "quote_volume": 68351.18686,
          "trades": 273,
          "taker_buy_base": 208639.1,
          "taker_buy_quote": 20935.16454
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.1001,
          "high": 0.1001,
          "low": 0.0992,
          "close": 0.0992,
          "volume": 170441.4,
          "close_time": 1772798399999,
          "quote_volume": 16992.45178,
          "trades": 176,
          "taker_buy_base": 133078.9,
          "taker_buy_quote": 13268.45111
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.0992,
          "high": 0.0998,
          "low": 0.0985,
          "close": 0.0998,
          "volume": 275300.3,
          "close_time": 1772801999999,
          "quote_volume": 27272.9655,
          "trades": 176,
          "taker_buy_base": 54423.8,
          "taker_buy_quote": 5400.44068
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.0997,
          "high": 0.1003,
          "low": 0.0988,
          "close": 0.0988,
          "volume": 248530.4,
          "close_time": 1772805599999,
          "quote_volume": 24741.72227,
          "trades": 271,
          "taker_buy_base": 140741.9,
          "taker_buy_quote": 14024.03321
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.0988,
          "high": 0.0994,
          "low": 0.0974,
          "close": 0.0977,
          "volume": 598245.8,
          "close_time": 1772809199999,
          "quote_volume": 58938.05799,
          "trades": 405,
          "taker_buy_base": 323464.6,
          "taker_buy_quote": 31913.66706
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.0978,
          "high": 0.0986,
          "low": 0.0967,
          "close": 0.0972,
          "volume": 508217.0,
          "close_time": 1772812799999,
          "quote_volume": 49689.75283,
          "trades": 443,
          "taker_buy_base": 342963.6,
          "taker_buy_quote": 33551.85326
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.0971,
          "high": 0.0983,
          "low": 0.0966,
          "close": 0.0976,
          "volume": 125557.5,
          "close_time": 1772816399999,
          "quote_volume": 12251.03436,
          "trades": 199,
          "taker_buy_base": 84680.0,
          "taker_buy_quote": 8270.80335
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.0976,
          "high": 0.0982,
          "low": 0.097,
          "close": 0.0975,
          "volume": 145072.3,
          "close_time": 1772819999999,
          "quote_volume": 14183.00471,
          "trades": 197,
          "taker_buy_base": 48624.0,
          "taker_buy_quote": 4759.04506
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.0975,
          "high": 0.0984,
          "low": 0.0975,
          "close": 0.0983,
          "volume": 85606.7,
          "close_time": 1772823599999,
          "quote_volume": 8402.80836,
          "trades": 115,
          "taker_buy_base": 21123.6,
          "taker_buy_quote": 2072.28836
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.0983,
          "high": 0.0987,
          "low": 0.0983,
          "close": 0.0986,
          "volume": 175033.0,
          "close_time": 1772827199999,
          "quote_volume": 17246.47607,
          "trades": 148,
          "taker_buy_base": 46806.4,
          "taker_buy_quote": 4612.82865
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0986,
          "high": 0.0989,
          "low": 0.0982,
          "close": 0.0989,
          "volume": 86626.0,
          "close_time": 1772830799999,
          "quote_volume": 8536.3819,
          "trades": 106,
          "taker_buy_base": 24551.0,
          "taker_buy_quote": 2421.60476
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.0989,
          "high": 0.0989,
          "low": 0.0984,
          "close": 0.0988,
          "volume": 123877.7,
          "close_time": 1772834399999,
          "quote_volume": 12215.96279,
          "trades": 90,
          "taker_buy_base": 39460.8,
          "taker_buy_quote": 3892.48195
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.0988,
          "high": 0.0988,
          "low": 0.0985,
          "close": 0.0986,
          "volume": 37457.3,
          "close_time": 1772837999999,
          "quote_volume": 3694.16112,
          "trades": 51,
          "taker_buy_base": 25613.7,
          "taker_buy_quote": 2526.41259
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.0985,
          "high": 0.0987,
          "low": 0.0985,
          "close": 0.0985,
          "volume": 271577.6,
          "close_time": 1772841599999,
          "quote_volume": 26760.10002,
          "trades": 66,
          "taker_buy_base": 58877.4,
          "taker_buy_quote": 5809.13032
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0985,
          "high": 0.0993,
          "low": 0.0985,
          "close": 0.0992,
          "volume": 159480.9,
          "close_time": 1772845199999,
          "quote_volume": 15763.34071,
          "trades": 92,
          "taker_buy_base": 61267.0,
          "taker_buy_quote": 6049.41943
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.0992,
          "high": 0.0994,
          "low": 0.0985,
          "close": 0.0987,
          "volume": 87531.5,
          "close_time": 1772848799999,
          "quote_volume": 8669.46378,
          "trades": 69,
          "taker_buy_base": 75938.6,
          "taker_buy_quote": 7524.43499
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.0985,
          "high": 0.0987,
          "low": 0.0985,
          "close": 0.0986,
          "volume": 89539.0,
          "close_time": 1772852399999,
          "quote_volume": 8822.74103,
          "trades": 29,
          "taker_buy_base": 1321.7,
          "taker_buy_quote": 130.43515
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.0988,
          "high": 0.0994,
          "low": 0.0988,
          "close": 0.099,
          "volume": 103050.3,
          "close_time": 1772855999999,
          "quote_volume": 10216.61387,
          "trades": 62,
          "taker_buy_base": 49490.7,
          "taker_buy_quote": 4904.68088
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.0991,
          "high": 0.0991,
          "low": 0.0986,
          "close": 0.0987,
          "volume": 94014.0,
          "close_time": 1772859599999,
          "quote_volume": 9284.27986,
          "trades": 54,
          "taker_buy_base": 44136.2,
          "taker_buy_quote": 4358.02487
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.0986,
          "high": 0.0989,
          "low": 0.0985,
          "close": 0.0987,
          "volume": 92410.1,
          "close_time": 1772863199999,
          "quote_volume": 9103.48634,
          "trades": 37,
          "taker_buy_base": 4804.3,
          "taker_buy_quote": 473.83494
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.0987,
          "high": 0.0987,
          "low": 0.0977,
          "close": 0.0977,
          "volume": 301124.0,
          "close_time": 1772866799999,
          "quote_volume": 29530.55067,
          "trades": 139,
          "taker_buy_base": 124105.7,
          "taker_buy_quote": 12149.61568
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.0978,
          "high": 0.0981,
          "low": 0.0973,
          "close": 0.0981,
          "volume": 178002.0,
          "close_time": 1772870399999,
          "quote_volume": 17386.14787,
          "trades": 114,
          "taker_buy_base": 99107.7,
          "taker_buy_quote": 9681.14093
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.098,
          "high": 0.0984,
          "low": 0.0979,
          "close": 0.0979,
          "volume": 163005.5,
          "close_time": 1772873999999,
          "quote_volume": 15994.86481,
          "trades": 134,
          "taker_buy_base": 91775.4,
          "taker_buy_quote": 9005.42231
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.0978,
          "high": 0.0982,
          "low": 0.0974,
          "close": 0.098,
          "volume": 116805.8,
          "close_time": 1772877599999,
          "quote_volume": 11419.46155,
          "trades": 159,
          "taker_buy_base": 69091.8,
          "taker_buy_quote": 6756.4486
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.098,
          "high": 0.0981,
          "low": 0.0979,
          "close": 0.098,
          "volume": 47823.2,
          "close_time": 1772881199999,
          "quote_volume": 4687.29356,
          "trades": 84,
          "taker_buy_base": 19927.8,
          "taker_buy_quote": 1952.81506
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.0979,
          "high": 0.0982,
          "low": 0.0974,
          "close": 0.0974,
          "volume": 74600.3,
          "close_time": 1772884799999,
          "quote_volume": 7293.97905,
          "trades": 110,
          "taker_buy_base": 56854.4,
          "taker_buy_quote": 5557.00811
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.0975,
          "high": 0.0978,
          "low": 0.0973,
          "close": 0.0974,
          "volume": 63320.0,
          "close_time": 1772888399999,
          "quote_volume": 6173.78927,
          "trades": 88,
          "taker_buy_base": 23411.3,
          "taker_buy_quote": 2283.10912
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.0975,
          "high": 0.0978,
          "low": 0.0974,
          "close": 0.0976,
          "volume": 84284.1,
          "close_time": 1772891999999,
          "quote_volume": 8224.9898,
          "trades": 66,
          "taker_buy_base": 44194.6,
          "taker_buy_quote": 4313.25186
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.0976,
          "high": 0.0978,
          "low": 0.0969,
          "close": 0.0973,
          "volume": 150918.6,
          "close_time": 1772895599999,
          "quote_volume": 14666.6914,
          "trades": 158,
          "taker_buy_base": 82483.7,
          "taker_buy_quote": 8017.77889
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.0972,
          "high": 0.0973,
          "low": 0.0967,
          "close": 0.0969,
          "volume": 83902.4,
          "close_time": 1772899199999,
          "quote_volume": 8138.21054,
          "trades": 104,
          "taker_buy_base": 38370.8,
          "taker_buy_quote": 3721.72138
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.0969,
          "high": 0.0971,
          "low": 0.0965,
          "close": 0.0968,
          "volume": 100664.5,
          "close_time": 1772902799999,
          "quote_volume": 9736.51405,
          "trades": 135,
          "taker_buy_base": 30520.0,
          "taker_buy_quote": 2951.71931
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.0968,
          "high": 0.097,
          "low": 0.0964,
          "close": 0.0964,
          "volume": 149577.7,
          "close_time": 1772906399999,
          "quote_volume": 14463.42838,
          "trades": 143,
          "taker_buy_base": 54301.7,
          "taker_buy_quote": 5251.84248
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.0963,
          "high": 0.0964,
          "low": 0.0954,
          "close": 0.0956,
          "volume": 257407.6,
          "close_time": 1772909999999,
          "quote_volume": 24675.13993,
          "trades": 203,
          "taker_buy_base": 73826.6,
          "taker_buy_quote": 7067.42196
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.0956,
          "high": 0.0958,
          "low": 0.0952,
          "close": 0.0954,
          "volume": 134205.5,
          "close_time": 1772913599999,
          "quote_volume": 12819.89117,
          "trades": 138,
          "taker_buy_base": 86689.4,
          "taker_buy_quote": 8283.87783
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0955,
          "high": 0.0957,
          "low": 0.0951,
          "close": 0.0953,
          "volume": 83884.2,
          "close_time": 1772917199999,
          "quote_volume": 8002.91082,
          "trades": 96,
          "taker_buy_base": 38505.2,
          "taker_buy_quote": 3673.92697
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.0953,
          "high": 0.0956,
          "low": 0.0952,
          "close": 0.0952,
          "volume": 114269.7,
          "close_time": 1772920799999,
          "quote_volume": 10901.30008,
          "trades": 115,
          "taker_buy_base": 70246.7,
          "taker_buy_quote": 6701.8488
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.0953,
          "high": 0.0953,
          "low": 0.094,
          "close": 0.0942,
          "volume": 213277.4,
          "close_time": 1772924399999,
          "quote_volume": 20164.05636,
          "trades": 165,
          "taker_buy_base": 95551.6,
          "taker_buy_quote": 9039.07981
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.0942,
          "high": 0.095,
          "low": 0.0942,
          "close": 0.0949,
          "volume": 130171.0,
          "close_time": 1772927999999,
          "quote_volume": 12326.18165,
          "trades": 87,
          "taker_buy_base": 58684.0,
          "taker_buy_quote": 5555.05806
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0951,
          "high": 0.0955,
          "low": 0.0947,
          "close": 0.095,
          "volume": 87738.7,
          "close_time": 1772931599999,
          "quote_volume": 8343.76738,
          "trades": 83,
          "taker_buy_base": 55466.9,
          "taker_buy_quote": 5274.36917
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.095,
          "high": 0.0952,
          "low": 0.0947,
          "close": 0.0949,
          "volume": 119127.9,
          "close_time": 1772935199999,
          "quote_volume": 11308.40853,
          "trades": 93,
          "taker_buy_base": 44401.3,
          "taker_buy_quote": 4213.63737
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.0949,
          "high": 0.0949,
          "low": 0.0934,
          "close": 0.0937,
          "volume": 175094.5,
          "close_time": 1772938799999,
          "quote_volume": 16462.74511,
          "trades": 169,
          "taker_buy_base": 68175.2,
          "taker_buy_quote": 6426.7172
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.0938,
          "high": 0.0944,
          "low": 0.0938,
          "close": 0.0941,
          "volume": 108848.5,
          "close_time": 1772942399999,
          "quote_volume": 10248.72178,
          "trades": 94,
          "taker_buy_base": 82561.1,
          "taker_buy_quote": 7777.09545
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.0941,
          "high": 0.0942,
          "low": 0.0934,
          "close": 0.0936,
          "volume": 169024.2,
          "close_time": 1772945999999,
          "quote_volume": 15855.19814,
          "trades": 220,
          "taker_buy_base": 99349.6,
          "taker_buy_quote": 9323.63942
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.0937,
          "high": 0.0944,
          "low": 0.0937,
          "close": 0.094,
          "volume": 219225.7,
          "close_time": 1772949599999,
          "quote_volume": 20664.42208,
          "trades": 124,
          "taker_buy_base": 78892.5,
          "taker_buy_quote": 7433.7553
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.094,
          "high": 0.0942,
          "low": 0.0937,
          "close": 0.0941,
          "volume": 122487.6,
          "close_time": 1772953199999,
          "quote_volume": 11503.86377,
          "trades": 123,
          "taker_buy_base": 56510.3,
          "taker_buy_quote": 5307.64521
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.0941,
          "high": 0.0946,
          "low": 0.0941,
          "close": 0.0944,
          "volume": 108444.2,
          "close_time": 1772956799999,
          "quote_volume": 10236.23196,
          "trades": 82,
          "taker_buy_base": 75054.4,
          "taker_buy_quote": 7082.98558
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.0944,
          "high": 0.0945,
          "low": 0.0939,
          "close": 0.0944,
          "volume": 150457.3,
          "close_time": 1772960399999,
          "quote_volume": 14166.38183,
          "trades": 128,
          "taker_buy_base": 82335.8,
          "taker_buy_quote": 7752.72344
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.0943,
          "high": 0.0949,
          "low": 0.0943,
          "close": 0.0949,
          "volume": 101181.4,
          "close_time": 1772963999999,
          "quote_volume": 9581.50147,
          "trades": 93,
          "taker_buy_base": 72265.0,
          "taker_buy_quote": 6845.32748
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.0948,
          "high": 0.0959,
          "low": 0.0948,
          "close": 0.0957,
          "volume": 163232.2,
          "close_time": 1772967599999,
          "quote_volume": 15582.1614,
          "trades": 149,
          "taker_buy_base": 77414.7,
          "taker_buy_quote": 7388.22598
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.0957,
          "high": 0.0957,
          "low": 0.0949,
          "close": 0.0955,
          "volume": 270746.0,
          "close_time": 1772971199999,
          "quote_volume": 25825.2514,
          "trades": 185,
          "taker_buy_base": 133161.5,
          "taker_buy_quote": 12699.21545
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0953,
          "high": 0.096,
          "low": 0.0945,
          "close": 0.0953,
          "volume": 249887.1,
          "close_time": 1772974799999,
          "quote_volume": 23805.79057,
          "trades": 236,
          "taker_buy_base": 118341.7,
          "taker_buy_quote": 11267.5641
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.0954,
          "high": 0.0956,
          "low": 0.0944,
          "close": 0.095,
          "volume": 278499.9,
          "close_time": 1772978399999,
          "quote_volume": 26443.74036,
          "trades": 219,
          "taker_buy_base": 119096.3,
          "taker_buy_quote": 11302.66215
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.095,
          "high": 0.0953,
          "low": 0.0945,
          "close": 0.0951,
          "volume": 86222.7,
          "close_time": 1772981999999,
          "quote_volume": 8192.96442,
          "trades": 98,
          "taker_buy_base": 46125.9,
          "taker_buy_quote": 4381.98775
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.0951,
          "high": 0.0951,
          "low": 0.0941,
          "close": 0.0946,
          "volume": 152329.3,
          "close_time": 1772985599999,
          "quote_volume": 14404.11682,
          "trades": 142,
          "taker_buy_base": 77015.3,
          "taker_buy_quote": 7276.57895
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.0946,
          "high": 0.0948,
          "low": 0.0942,
          "close": 0.0947,
          "volume": 199976.4,
          "close_time": 1772989199999,
          "quote_volume": 18887.83037,
          "trades": 155,
          "taker_buy_base": 114666.6,
          "taker_buy_quote": 10831.12802
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.0947,
          "high": 0.103,
          "low": 0.0946,
          "close": 0.0951,
          "volume": 892127.1,
          "close_time": 1772992799999,
          "quote_volume": 85955.88578,
          "trades": 926,
          "taker_buy_base": 580463.1,
          "taker_buy_quote": 56171.92245
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.0952,
          "high": 0.0961,
          "low": 0.0951,
          "close": 0.0958,
          "volume": 351948.1,
          "close_time": 1772996399999,
          "quote_volume": 33606.26462,
          "trades": 224,
          "taker_buy_base": 235433.5,
          "taker_buy_quote": 22487.98376
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.0958,
          "high": 0.0973,
          "low": 0.0957,
          "close": 0.0971,
          "volume": 212090.8,
          "close_time": 1772999999999,
          "quote_volume": 20498.37785,
          "trades": 381,
          "taker_buy_base": 107390.9,
          "taker_buy_quote": 10362.63077
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.0972,
          "high": 0.0972,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 147432.2,
          "close_time": 1773003599999,
          "quote_volume": 14244.0962,
          "trades": 161,
          "taker_buy_base": 74241.1,
          "taker_buy_quote": 7169.78432
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.0963,
          "high": 0.0964,
          "low": 0.0955,
          "close": 0.0961,
          "volume": 115917.9,
          "close_time": 1773007199999,
          "quote_volume": 11115.03962,
          "trades": 104,
          "taker_buy_base": 49116.0,
          "taker_buy_quote": 4707.82429
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.0958,
          "high": 0.0958,
          "low": 0.0942,
          "close": 0.0955,
          "volume": 333551.3,
          "close_time": 1773010799999,
          "quote_volume": 31733.62461,
          "trades": 236,
          "taker_buy_base": 125911.6,
          "taker_buy_quote": 12011.43403
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.0956,
          "high": 0.0962,
          "low": 0.0951,
          "close": 0.0954,
          "volume": 232787.0,
          "close_time": 1773014399999,
          "quote_volume": 22273.11792,
          "trades": 172,
          "taker_buy_base": 103307.6,
          "taker_buy_quote": 9877.70727
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0953,
          "high": 0.097,
          "low": 0.0953,
          "close": 0.0959,
          "volume": 269493.3,
          "close_time": 1773017999999,
          "quote_volume": 25903.1715,
          "trades": 231,
          "taker_buy_base": 77511.4,
          "taker_buy_quote": 7444.04803
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.0961,
          "high": 0.0962,
          "low": 0.0954,
          "close": 0.0955,
          "volume": 223875.3,
          "close_time": 1773021599999,
          "quote_volume": 21457.94459,
          "trades": 143,
          "taker_buy_base": 94097.4,
          "taker_buy_quote": 9024.12526
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.0954,
          "high": 0.0964,
          "low": 0.0953,
          "close": 0.0959,
          "volume": 194437.8,
          "close_time": 1773025199999,
          "quote_volume": 18627.43293,
          "trades": 124,
          "taker_buy_base": 128322.3,
          "taker_buy_quote": 12291.77709
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.0958,
          "high": 0.0972,
          "low": 0.0958,
          "close": 0.0961,
          "volume": 189103.8,
          "close_time": 1773028799999,
          "quote_volume": 18267.36556,
          "trades": 174,
          "taker_buy_base": 121816.0,
          "taker_buy_quote": 11768.06512
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.0963,
          "high": 0.0972,
          "low": 0.0961,
          "close": 0.0966,
          "volume": 117285.4,
          "close_time": 1773032399999,
          "quote_volume": 11328.69581,
          "trades": 97,
          "taker_buy_base": 73068.3,
          "taker_buy_quote": 7052.82277
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.0965,
          "high": 0.0978,
          "low": 0.0963,
          "close": 0.0973,
          "volume": 185119.3,
          "close_time": 1773035999999,
          "quote_volume": 17954.37684,
          "trades": 166,
          "taker_buy_base": 110932.0,
          "taker_buy_quote": 10742.13261
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.0973,
          "high": 0.0976,
          "low": 0.0966,
          "close": 0.0967,
          "volume": 98690.7,
          "close_time": 1773039599999,
          "quote_volume": 9594.56496,
          "trades": 126,
          "taker_buy_base": 61143.1,
          "taker_buy_quote": 5945.62083
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.0966,
          "high": 0.0968,
          "low": 0.0959,
          "close": 0.0964,
          "volume": 94736.4,
          "close_time": 1773043199999,
          "quote_volume": 9144.72693,
          "trades": 89,
          "taker_buy_base": 50031.7,
          "taker_buy_quote": 4826.86294
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.0964,
          "high": 0.0967,
          "low": 0.0963,
          "close": 0.0965,
          "volume": 95424.1,
          "close_time": 1773046799999,
          "quote_volume": 9208.34404,
          "trades": 85,
          "taker_buy_base": 70136.1,
          "taker_buy_quote": 6767.68145
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.0964,
          "high": 0.0974,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 223864.5,
          "close_time": 1773050399999,
          "quote_volume": 21659.58354,
          "trades": 146,
          "taker_buy_base": 99075.0,
          "taker_buy_quote": 9590.70358
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.0964,
          "high": 0.0966,
          "low": 0.0961,
          "close": 0.0963,
          "volume": 135615.7,
          "close_time": 1773053999999,
          "quote_volume": 13063.91859,
          "trades": 116,
          "taker_buy_base": 74622.8,
          "taker_buy_quote": 7191.58577
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.0963,
          "high": 0.0968,
          "low": 0.096,
          "close": 0.0968,
          "volume": 43608.4,
          "close_time": 1773057599999,
          "quote_volume": 4200.07974,
          "trades": 53,
          "taker_buy_base": 14953.9,
          "taker_buy_quote": 1440.37612
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.0968,
          "high": 0.0977,
          "low": 0.0968,
          "close": 0.0972,
          "volume": 156283.7,
          "close_time": 1773061199999,
          "quote_volume": 15219.59872,
          "trades": 129,
          "taker_buy_base": 83712.7,
          "taker_buy_quote": 8151.07176
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.0974,
          "high": 0.0982,
          "low": 0.0974,
          "close": 0.0977,
          "volume": 199602.6,
          "close_time": 1773064799999,
          "quote_volume": 19501.08974,
          "trades": 218,
          "taker_buy_base": 120072.4,
          "taker_buy_quote": 11734.18821
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.0977,
          "high": 0.0979,
          "low": 0.097,
          "close": 0.0972,
          "volume": 533888.7,
          "close_time": 1773068399999,
          "quote_volume": 52119.80537,
          "trades": 312,
          "taker_buy_base": 199618.0,
          "taker_buy_quote": 19467.73553
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.0973,
          "high": 0.0975,
          "low": 0.0967,
          "close": 0.0974,
          "volume": 317126.7,
          "close_time": 1773071999999,
          "quote_volume": 30767.17614,
          "trades": 219,
          "taker_buy_base": 162824.8,
          "taker_buy_quote": 15797.29981
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.0973,
          "high": 0.0975,
          "low": 0.0962,
          "close": 0.0962,
          "volume": 216217.2,
          "close_time": 1773075599999,
          "quote_volume": 20907.04827,
          "trades": 254,
          "taker_buy_base": 105774.9,
          "taker_buy_quote": 10230.30023
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.0962,
          "high": 0.0967,
          "low": 0.0959,
          "close": 0.0965,
          "volume": 325011.2,
          "close_time": 1773079199999,
          "quote_volume": 31301.30978,
          "trades": 291,
          "taker_buy_base": 126749.8,
          "taker_buy_quote": 12209.86249
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.0962,
          "high": 0.0964,
          "low": 0.0956,
          "close": 0.0956,
          "volume": 315986.0,
          "close_time": 1773082799999,
          "quote_volume": 30332.21898,
          "trades": 246,
          "taker_buy_base": 163612.1,
          "taker_buy_quote": 15703.36879
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.0957,
          "high": 0.097,
          "low": 0.0952,
          "close": 0.0955,
          "volume": 435003.4,
          "close_time": 1773086399999,
          "quote_volume": 41638.36347,
          "trades": 372,
          "taker_buy_base": 250784.2,
          "taker_buy_quote": 23995.55595
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.0955,
          "high": 0.0961,
          "low": 0.0954,
          "close": 0.0959,
          "volume": 226491.7,
          "close_time": 1773089999999,
          "quote_volume": 21671.14922,
          "trades": 171,
          "taker_buy_base": 147897.7,
          "taker_buy_quote": 14156.49653
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.0959,
          "high": 0.0963,
          "low": 0.0959,
          "close": 0.0963,
          "volume": 793226.8,
          "close_time": 1773093599999,
          "quote_volume": 76235.80614,
          "trades": 321,
          "taker_buy_base": 155539.5,
          "taker_buy_quote": 14958.33504
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.0963,
          "high": 0.0963,
          "low": 0.0954,
          "close": 0.0955,
          "volume": 253821.6,
          "close_time": 1773097199999,
          "quote_volume": 24319.05058,
          "trades": 135,
          "taker_buy_base": 221831.7,
          "taker_buy_quote": 21256.34125
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.0955,
          "high": 0.0958,
          "low": 0.0954,
          "close": 0.0956,
          "volume": 96675.8,
          "close_time": 1773100799999,
          "quote_volume": 9245.81713,
          "trades": 107,
          "taker_buy_base": 38052.0,
          "taker_buy_quote": 3639.52355
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.0955,
          "high": 0.0962,
          "low": 0.095,
          "close": 0.096,
          "volume": 331849.1,
          "close_time": 1773104399999,
          "quote_volume": 31707.12565,
          "trades": 198,
          "taker_buy_base": 121128.3,
          "taker_buy_quote": 11593.51721
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.0958,
          "high": 0.0963,
          "low": 0.0954,
          "close": 0.0959,
          "volume": 130049.9,
          "close_time": 1773107999999,
          "quote_volume": 12455.7759,
          "trades": 137,
          "taker_buy_base": 72538.3,
          "taker_buy_quote": 6948.38454
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.0959,
          "high": 0.0973,
          "low": 0.0959,
          "close": 0.097,
          "volume": 144606.1,
          "close_time": 1773111599999,
          "quote_volume": 14007.57516,
          "trades": 138,
          "taker_buy_base": 56957.1,
          "taker_buy_quote": 5516.12748
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.097,
          "high": 0.0971,
          "low": 0.0958,
          "close": 0.0959,
          "volume": 112470.3,
          "close_time": 1773115199999,
          "quote_volume": 10846.45409,
          "trades": 126,
          "taker_buy_base": 42309.6,
          "taker_buy_quote": 4081.34412
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.096,
          "high": 0.0971,
          "low": 0.096,
          "close": 0.0969,
          "volume": 126313.9,
          "close_time": 1773118799999,
          "quote_volume": 12227.92902,
          "trades": 177,
          "taker_buy_base": 66402.6,
          "taker_buy_quote": 6428.13471
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.0968,
          "high": 0.097,
          "low": 0.0965,
          "close": 0.0966,
          "volume": 69218.1,
          "close_time": 1773122399999,
          "quote_volume": 6695.7407,
          "trades": 62,
          "taker_buy_base": 51913.2,
          "taker_buy_quote": 5022.43433
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.0965,
          "high": 0.0965,
          "low": 0.0963,
          "close": 0.0963,
          "volume": 35206.8,
          "close_time": 1773125999999,
          "quote_volume": 3393.11561,
          "trades": 44,
          "taker_buy_base": 26834.7,
          "taker_buy_quote": 2586.4547
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.0962,
          "high": 0.0969,
          "low": 0.0962,
          "close": 0.0967,
          "volume": 305156.6,
          "close_time": 1773129599999,
          "quote_volume": 29524.91608,
          "trades": 145,
          "taker_buy_base": 215386.2,
          "taker_buy_quote": 20844.49183
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.0968,
          "high": 0.0975,
          "low": 0.0967,
          "close": 0.0967,
          "volume": 324866.8,
          "close_time": 1773133199999,
          "quote_volume": 31566.95428,
          "trades": 171,
          "taker_buy_base": 138585.4,
          "taker_buy_quote": 13465.97242
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.0968,
          "high": 0.0983,
          "low": 0.0968,
          "close": 0.098,
          "volume": 283232.1,
          "close_time": 1773136799999,
          "quote_volume": 27696.23513,
          "trades": 207,
          "taker_buy_base": 150694.7,
          "taker_buy_quote": 14744.55581
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.098,
          "high": 0.0982,
          "low": 0.0978,
          "close": 0.098,
          "volume": 142148.9,
          "close_time": 1773140399999,
          "quote_volume": 13927.04047,
          "trades": 171,
          "taker_buy_base": 69489.0,
          "taker_buy_quote": 6809.11164
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.0978,
          "high": 0.0984,
          "low": 0.0975,
          "close": 0.0976,
          "volume": 344900.9,
          "close_time": 1773143999999,
          "quote_volume": 33758.87797,
          "trades": 205,
          "taker_buy_base": 159145.0,
          "taker_buy_quote": 15574.74305
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.0976,
          "high": 0.0977,
          "low": 0.0968,
          "close": 0.0968,
          "volume": 415023.5,
          "close_time": 1773147599999,
          "quote_volume": 40321.16169,
          "trades": 147,
          "taker_buy_base": 313317.4,
          "taker_buy_quote": 30450.67404
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.097,
          "high": 0.0974,
          "low": 0.0961,
          "close": 0.0967,
          "volume": 428955.1,
          "close_time": 1773151199999,
          "quote_volume": 41357.49817,
          "trades": 210,
          "taker_buy_base": 87798.4,
          "taker_buy_quote": 8498.95002
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.0967,
          "high": 0.0987,
          "low": 0.0961,
          "close": 0.0986,
          "volume": 261443.2,
          "close_time": 1773154799999,
          "quote_volume": 25425.37542,
          "trades": 251,
          "taker_buy_base": 99307.6,
          "taker_buy_quote": 9687.41143
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.0987,
          "high": 0.0989,
          "low": 0.0976,
          "close": 0.0979,
          "volume": 189933.9,
          "close_time": 1773158399999,
          "quote_volume": 18637.05135,
          "trades": 199,
          "taker_buy_base": 88357.9,
          "taker_buy_quote": 8674.54081
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.0978,
          "high": 0.0987,
          "low": 0.0974,
          "close": 0.0984,
          "volume": 217008.0,
          "close_time": 1773161999999,
          "quote_volume": 21281.80618,
          "trades": 148,
          "taker_buy_base": 111752.8,
          "taker_buy_quote": 10943.27679
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.0986,
          "high": 0.0987,
          "low": 0.0977,
          "close": 0.0981,
          "volume": 448852.8,
          "close_time": 1773165599999,
          "quote_volume": 43933.92981,
          "trades": 180,
          "taker_buy_base": 352894.8,
          "taker_buy_quote": 34529.13353
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.098,
          "high": 0.0982,
          "low": 0.0963,
          "close": 0.0965,
          "volume": 193993.6,
          "close_time": 1773169199999,
          "quote_volume": 18822.11776,
          "trades": 270,
          "taker_buy_base": 77631.1,
          "taker_buy_quote": 7533.26168
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.0966,
          "high": 0.0969,
          "low": 0.0961,
          "close": 0.0966,
          "volume": 150905.4,
          "close_time": 1773172799999,
          "quote_volume": 14543.81178,
          "trades": 156,
          "taker_buy_base": 55069.6,
          "taker_buy_quote": 5314.97374
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.0966,
          "high": 0.0969,
          "low": 0.0966,
          "close": 0.0968,
          "volume": 114065.4,
          "close_time": 1773176399999,
          "quote_volume": 11035.56261,
          "trades": 126,
          "taker_buy_base": 88439.5,
          "taker_buy_quote": 8555.57535
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.0968,
          "high": 0.097,
          "low": 0.0958,
          "close": 0.096,
          "volume": 78400.4,
          "close_time": 1773179999999,
          "quote_volume": 7562.51102,
          "trades": 64,
          "taker_buy_base": 51602.2,
          "taker_buy_quote": 4984.30777
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.0963,
          "high": 0.0963,
          "low": 0.0958,
          "close": 0.0961,
          "volume": 63271.6,
          "close_time": 1773183599999,
          "quote_volume": 6077.74032,
          "trades": 61,
          "taker_buy_base": 20941.9,
          "taker_buy_quote": 2010.88836
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.0961,
          "high": 0.0963,
          "low": 0.096,
          "close": 0.0962,
          "volume": 74640.7,
          "close_time": 1773187199999,
          "quote_volume": 7180.61101,
          "trades": 68,
          "taker_buy_base": 36839.6,
          "taker_buy_quote": 3544.35614
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0963,
          "high": 0.0963,
          "low": 0.0958,
          "close": 0.096,
          "volume": 98246.5,
          "close_time": 1773190799999,
          "quote_volume": 9442.15613,
          "trades": 83,
          "taker_buy_base": 56612.2,
          "taker_buy_quote": 5442.87346
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.096,
          "high": 0.0961,
          "low": 0.0956,
          "close": 0.0961,
          "volume": 187998.3,
          "close_time": 1773194399999,
          "quote_volume": 18020.81427,
          "trades": 92,
          "taker_buy_base": 90969.0,
          "taker_buy_quote": 8721.23235
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.096,
          "high": 0.0961,
          "low": 0.0956,
          "close": 0.0961,
          "volume": 65133.3,
          "close_time": 1773197999999,
          "quote_volume": 6243.57187,
          "trades": 63,
          "taker_buy_base": 35426.2,
          "taker_buy_quote": 3396.43765
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.0963,
          "high": 0.0967,
          "low": 0.0962,
          "close": 0.0967,
          "volume": 146747.9,
          "close_time": 1773201599999,
          "quote_volume": 14135.28778,
          "trades": 84,
          "taker_buy_base": 67790.7,
          "taker_buy_quote": 6531.46045
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.0966,
          "high": 0.097,
          "low": 0.0963,
          "close": 0.0969,
          "volume": 79623.6,
          "close_time": 1773205199999,
          "quote_volume": 7696.2137,
          "trades": 83,
          "taker_buy_base": 46886.9,
          "taker_buy_quote": 4532.03519
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.0968,
          "high": 0.0969,
          "low": 0.0956,
          "close": 0.0959,
          "volume": 87955.3,
          "close_time": 1773208799999,
          "quote_volume": 8442.32985,
          "trades": 82,
          "taker_buy_base": 52147.8,
          "taker_buy_quote": 5009.14951
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.0959,
          "high": 0.097,
          "low": 0.0959,
          "close": 0.0969,
          "volume": 144256.1,
          "close_time": 1773212399999,
          "quote_volume": 13936.40003,
          "trades": 105,
          "taker_buy_base": 82527.1,
          "taker_buy_quote": 7969.04372
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.0968,
          "high": 0.0974,
          "low": 0.0963,
          "close": 0.0968,
          "volume": 134074.3,
          "close_time": 1773215999999,
          "quote_volume": 13005.41899,
          "trades": 104,
          "taker_buy_base": 30531.7,
          "taker_buy_quote": 2958.46948
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.0967,
          "high": 0.0967,
          "low": 0.0959,
          "close": 0.0962,
          "volume": 161930.5,
          "close_time": 1773219599999,
          "quote_volume": 15581.90337,
          "trades": 150,
          "taker_buy_base": 48007.5,
          "taker_buy_quote": 4622.46864
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.0961,
          "high": 0.0968,
          "low": 0.0961,
          "close": 0.0965,
          "volume": 153084.3,
          "close_time": 1773223199999,
          "quote_volume": 14766.29276,
          "trades": 124,
          "taker_buy_base": 107102.2,
          "taker_buy_quote": 10334.22329
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.0965,
          "high": 0.0973,
          "low": 0.0965,
          "close": 0.0965,
          "volume": 311964.9,
          "close_time": 1773226799999,
          "quote_volume": 30255.70354,
          "trades": 198,
          "taker_buy_base": 200478.7,
          "taker_buy_quote": 19436.29086
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.0965,
          "high": 0.0965,
          "low": 0.0959,
          "close": 0.0962,
          "volume": 216990.5,
          "close_time": 1773230399999,
          "quote_volume": 20889.66172,
          "trades": 138,
          "taker_buy_base": 111951.1,
          "taker_buy_quote": 10777.04273
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.0962,
          "high": 0.0986,
          "low": 0.0961,
          "close": 0.097,
          "volume": 360701.1,
          "close_time": 1773233999999,
          "quote_volume": 35102.22668,
          "trades": 253,
          "taker_buy_base": 238871.7,
          "taker_buy_quote": 23265.38348
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.0971,
          "high": 0.0983,
          "low": 0.0968,
          "close": 0.0974,
          "volume": 219745.4,
          "close_time": 1773237599999,
          "quote_volume": 21472.0996,
          "trades": 198,
          "taker_buy_base": 130347.2,
          "taker_buy_quote": 12750.47911
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.0974,
          "high": 0.098,
          "low": 0.0974,
          "close": 0.0977,
          "volume": 120954.1,
          "close_time": 1773241199999,
          "quote_volume": 11817.12055,
          "trades": 131,
          "taker_buy_base": 86358.5,
          "taker_buy_quote": 8440.46575
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.0976,
          "high": 0.0976,
          "low": 0.0965,
          "close": 0.0971,
          "volume": 166663.9,
          "close_time": 1773244799999,
          "quote_volume": 16170.59998,
          "trades": 143,
          "taker_buy_base": 96751.6,
          "taker_buy_quote": 9384.06359
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.097,
          "high": 0.0979,
          "low": 0.097,
          "close": 0.0976,
          "volume": 176136.0,
          "close_time": 1773248399999,
          "quote_volume": 17169.50022,
          "trades": 135,
          "taker_buy_base": 90748.7,
          "taker_buy_quote": 8845.54937
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.0976,
          "high": 0.0981,
          "low": 0.097,
          "close": 0.0976,
          "volume": 159368.0,
          "close_time": 1773251999999,
          "quote_volume": 15566.5597,
          "trades": 178,
          "taker_buy_base": 68484.1,
          "taker_buy_quote": 6691.64234
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.0976,
          "high": 0.098,
          "low": 0.0974,
          "close": 0.098,
          "volume": 74371.2,
          "close_time": 1773255599999,
          "quote_volume": 7261.33081,
          "trades": 199,
          "taker_buy_base": 30413.7,
          "taker_buy_quote": 2971.56219
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.098,
          "high": 0.0982,
          "low": 0.0976,
          "close": 0.098,
          "volume": 106279.5,
          "close_time": 1773259199999,
          "quote_volume": 10405.45048,
          "trades": 188,
          "taker_buy_base": 46140.3,
          "taker_buy_quote": 4517.5832
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.0979,
          "high": 0.098,
          "low": 0.0978,
          "close": 0.0979,
          "volume": 129618.7,
          "close_time": 1773262799999,
          "quote_volume": 12689.25576,
          "trades": 69,
          "taker_buy_base": 56956.2,
          "taker_buy_quote": 5575.69195
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.0981,
          "high": 0.0985,
          "low": 0.0979,
          "close": 0.0985,
          "volume": 118480.2,
          "close_time": 1773266399999,
          "quote_volume": 11640.38583,
          "trades": 83,
          "taker_buy_base": 40895.6,
          "taker_buy_quote": 4015.92011
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.0985,
          "high": 0.0988,
          "low": 0.0979,
          "close": 0.098,
          "volume": 141162.2,
          "close_time": 1773269999999,
          "quote_volume": 13881.45892,
          "trades": 104,
          "taker_buy_base": 40854.6,
          "taker_buy_quote": 4016.2461
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.0981,
          "high": 0.0983,
          "low": 0.0977,
          "close": 0.0979,
          "volume": 84564.2,
          "close_time": 1773273599999,
          "quote_volume": 8297.09897,
          "trades": 84,
          "taker_buy_base": 35768.4,
          "taker_buy_quote": 3509.0992
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0979,
          "high": 0.0984,
          "low": 0.0975,
          "close": 0.0984,
          "volume": 222612.9,
          "close_time": 1773277199999,
          "quote_volume": 21842.84652,
          "trades": 169,
          "taker_buy_base": 99169.6,
          "taker_buy_quote": 9731.51016
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.0984,
          "high": 0.0984,
          "low": 0.0976,
          "close": 0.098,
          "volume": 209899.4,
          "close_time": 1773280799999,
          "quote_volume": 20551.06056,
          "trades": 104,
          "taker_buy_base": 126149.7,
          "taker_buy_quote": 12337.79687
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.0979,
          "high": 0.0981,
          "low": 0.0972,
          "close": 0.0972,
          "volume": 281881.8,
          "close_time": 1773284399999,
          "quote_volume": 27530.0324,
          "trades": 175,
          "taker_buy_base": 148290.4,
          "taker_buy_quote": 14473.22894
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.0972,
          "high": 0.0976,
          "low": 0.0972,
          "close": 0.0975,
          "volume": 77917.2,
          "close_time": 1773287999999,
          "quote_volume": 7582.95871,
          "trades": 76,
          "taker_buy_base": 41974.6,
          "taker_buy_quote": 4085.17301
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0976,
          "high": 0.0984,
          "low": 0.0967,
          "close": 0.0968,
          "volume": 506408.3,
          "close_time": 1773291599999,
          "quote_volume": 49451.06991,
          "trades": 255,
          "taker_buy_base": 318580.7,
          "taker_buy_quote": 31102.81759
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.0967,
          "high": 0.0973,
          "low": 0.0966,
          "close": 0.0973,
          "volume": 266302.9,
          "close_time": 1773295199999,
          "quote_volume": 25824.83921,
          "trades": 182,
          "taker_buy_base": 106600.7,
          "taker_buy_quote": 10337.63939
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.0973,
          "high": 0.0978,
          "low": 0.0972,
          "close": 0.0977,
          "volume": 143634.7,
          "close_time": 1773298799999,
          "quote_volume": 14001.82432,
          "trades": 107,
          "taker_buy_base": 57453.8,
          "taker_buy_quote": 5604.48169
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.0978,
          "high": 0.0982,
          "low": 0.0976,
          "close": 0.0981,
          "volume": 172449.2,
          "close_time": 1773302399999,
          "quote_volume": 16884.64779,
          "trades": 109,
          "taker_buy_base": 118745.8,
          "taker_buy_quote": 11629.0294
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.098,
          "high": 0.0988,
          "low": 0.0978,
          "close": 0.0987,
          "volume": 199562.1,
          "close_time": 1773305999999,
          "quote_volume": 19644.21014,
          "trades": 161,
          "taker_buy_base": 117861.3,
          "taker_buy_quote": 11602.00927
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.0987,
          "high": 0.0991,
          "low": 0.0984,
          "close": 0.0989,
          "volume": 301475.2,
          "close_time": 1773309599999,
          "quote_volume": 29786.80854,
          "trades": 198,
          "taker_buy_base": 218579.9,
          "taker_buy_quote": 21599.29585
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.0988,
          "high": 0.0997,
          "low": 0.0988,
          "close": 0.0991,
          "volume": 363343.5,
          "close_time": 1773313199999,
          "quote_volume": 36016.35166,
          "trades": 196,
          "taker_buy_base": 196861.6,
          "taker_buy_quote": 19513.96915
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.0991,
          "high": 0.0991,
          "low": 0.0981,
          "close": 0.0982,
          "volume": 91520.1,
          "close_time": 1773316799999,
          "quote_volume": 9008.38849,
          "trades": 101,
          "taker_buy_base": 45504.2,
          "taker_buy_quote": 4479.6406
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.0981,
          "high": 0.0985,
          "low": 0.0981,
          "close": 0.0984,
          "volume": 115527.5,
          "close_time": 1773320399999,
          "quote_volume": 11357.29327,
          "trades": 67,
          "taker_buy_base": 76173.1,
          "taker_buy_quote": 7492.66268
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.0984,
          "high": 0.0985,
          "low": 0.0973,
          "close": 0.0977,
          "volume": 173459.1,
          "close_time": 1773323999999,
          "quote_volume": 16996.47324,
          "trades": 120,
          "taker_buy_base": 100337.9,
          "taker_buy_quote": 9841.58202
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.0977,
          "high": 0.0983,
          "low": 0.0969,
          "close": 0.0976,
          "volume": 184113.1,
          "close_time": 1773327599999,
          "quote_volume": 17939.40025,
          "trades": 184,
          "taker_buy_base": 115267.9,
          "taker_buy_quote": 11240.68466
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.0977,
          "high": 0.0981,
          "low": 0.0972,
          "close": 0.098,
          "volume": 196936.1,
          "close_time": 1773331199999,
          "quote_volume": 19243.2703,
          "trades": 154,
          "taker_buy_base": 129302.7,
          "taker_buy_quote": 12639.38674
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.0978,
          "high": 0.0985,
          "low": 0.0975,
          "close": 0.0983,
          "volume": 177210.2,
          "close_time": 1773334799999,
          "quote_volume": 17380.37001,
          "trades": 155,
          "taker_buy_base": 82532.2,
          "taker_buy_quote": 8096.46808
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.0983,
          "high": 0.0984,
          "low": 0.0979,
          "close": 0.0981,
          "volume": 122716.4,
          "close_time": 1773338399999,
          "quote_volume": 12052.99873,
          "trades": 118,
          "taker_buy_base": 39108.7,
          "taker_buy_quote": 3841.64444
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.0981,
          "high": 0.0983,
          "low": 0.0978,
          "close": 0.098,
          "volume": 122184.2,
          "close_time": 1773341999999,
          "quote_volume": 11981.81702,
          "trades": 127,
          "taker_buy_base": 44247.6,
          "taker_buy_quote": 4338.25344
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.0981,
          "high": 0.0989,
          "low": 0.0977,
          "close": 0.0988,
          "volume": 156577.5,
          "close_time": 1773345599999,
          "quote_volume": 15431.14788,
          "trades": 121,
          "taker_buy_base": 85355.3,
          "taker_buy_quote": 8415.27971
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.0987,
          "high": 0.0988,
          "low": 0.0981,
          "close": 0.0984,
          "volume": 162747.5,
          "close_time": 1773349199999,
          "quote_volume": 16018.25186,
          "trades": 124,
          "taker_buy_base": 90681.1,
          "taker_buy_quote": 8925.60971
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.0983,
          "high": 0.0989,
          "low": 0.0983,
          "close": 0.0989,
          "volume": 107979.2,
          "close_time": 1773352799999,
          "quote_volume": 10650.1303,
          "trades": 78,
          "taker_buy_base": 82959.2,
          "taker_buy_quote": 8184.93538
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.0989,
          "high": 0.0992,
          "low": 0.0988,
          "close": 0.0991,
          "volume": 174628.1,
          "close_time": 1773356399999,
          "quote_volume": 17285.57048,
          "trades": 116,
          "taker_buy_base": 106190.9,
          "taker_buy_quote": 10512.87317
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.0992,
          "high": 0.0997,
          "low": 0.0985,
          "close": 0.0989,
          "volume": 297490.6,
          "close_time": 1773359999999,
          "quote_volume": 29490.80061,
          "trades": 212,
          "taker_buy_base": 161259.7,
          "taker_buy_quote": 15988.25513
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0989,
          "high": 0.1002,
          "low": 0.0985,
          "close": 0.0995,
          "volume": 290914.6,
          "close_time": 1773363599999,
          "quote_volume": 28948.12514,
          "trades": 256,
          "taker_buy_base": 162564.1,
          "taker_buy_quote": 16194.75069
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.0996,
          "high": 0.1001,
          "low": 0.0995,
          "close": 0.1,
          "volume": 163248.1,
          "close_time": 1773367199999,
          "quote_volume": 16289.14048,
          "trades": 122,
          "taker_buy_base": 111215.2,
          "taker_buy_quote": 11098.14475
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.1002,
          "high": 0.1002,
          "low": 0.0991,
          "close": 0.0993,
          "volume": 110043.5,
          "close_time": 1773370799999,
          "quote_volume": 10961.51644,
          "trades": 86,
          "taker_buy_base": 41623.4,
          "taker_buy_quote": 4145.5114
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.0993,
          "high": 0.0995,
          "low": 0.0989,
          "close": 0.0995,
          "volume": 194696.2,
          "close_time": 1773374399999,
          "quote_volume": 19338.29568,
          "trades": 123,
          "taker_buy_base": 61883.9,
          "taker_buy_quote": 6144.56023
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.0995,
          "high": 0.0995,
          "low": 0.0986,
          "close": 0.0987,
          "volume": 228731.5,
          "close_time": 1773377999999,
          "quote_volume": 22632.52699,
          "trades": 163,
          "taker_buy_base": 128112.8,
          "taker_buy_quote": 12688.20498
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.0987,
          "high": 0.0988,
          "low": 0.0983,
          "close": 0.0987,
          "volume": 153987.3,
          "close_time": 1773381599999,
          "quote_volume": 15179.13624,
          "trades": 98,
          "taker_buy_base": 77583.6,
          "taker_buy_quote": 7650.1576
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.0987,
          "high": 0.0987,
          "low": 0.0977,
          "close": 0.0981,
          "volume": 209276.1,
          "close_time": 1773385199999,
          "quote_volume": 20533.96853,
          "trades": 185,
          "taker_buy_base": 133135.1,
          "taker_buy_quote": 13068.93108
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.098,
          "high": 0.0984,
          "low": 0.0979,
          "close": 0.0982,
          "volume": 201336.0,
          "close_time": 1773388799999,
          "quote_volume": 19761.3646,
          "trades": 144,
          "taker_buy_base": 91307.2,
          "taker_buy_quote": 8966.0328
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0982,
          "high": 0.099,
          "low": 0.0979,
          "close": 0.0985,
          "volume": 175401.3,
          "close_time": 1773392399999,
          "quote_volume": 17238.11144,
          "trades": 133,
          "taker_buy_base": 111585.9,
          "taker_buy_quote": 10970.48532
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.0986,
          "high": 0.0987,
          "low": 0.098,
          "close": 0.098,
          "volume": 150092.3,
          "close_time": 1773395999999,
          "quote_volume": 14743.85861,
          "trades": 107,
          "taker_buy_base": 68982.6,
          "taker_buy_quote": 6779.89881
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.0981,
          "high": 0.0986,
          "low": 0.098,
          "close": 0.0986,
          "volume": 218572.2,
          "close_time": 1773399599999,
          "quote_volume": 21491.93009,
          "trades": 154,
          "taker_buy_base": 187117.9,
          "taker_buy_quote": 18400.57704
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.0985,
          "high": 0.099,
          "low": 0.0985,
          "close": 0.0988,
          "volume": 146224.7,
          "close_time": 1773403199999,
          "quote_volume": 14439.07813,
          "trades": 157,
          "taker_buy_base": 76543.5,
          "taker_buy_quote": 7558.54979
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0988,
          "high": 0.0991,
          "low": 0.0983,
          "close": 0.099,
          "volume": 327138.9,
          "close_time": 1773406799999,
          "quote_volume": 32275.38868,
          "trades": 199,
          "taker_buy_base": 176762.4,
          "taker_buy_quote": 17454.95494
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.0989,
          "high": 0.0999,
          "low": 0.0983,
          "close": 0.0992,
          "volume": 423960.6,
          "close_time": 1773410399999,
          "quote_volume": 41983.58758,
          "trades": 272,
          "taker_buy_base": 224933.5,
          "taker_buy_quote": 22279.50517
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.0994,
          "high": 0.0999,
          "low": 0.0981,
          "close": 0.0983,
          "volume": 448574.4,
          "close_time": 1773413999999,
          "quote_volume": 44489.74641,
          "trades": 235,
          "taker_buy_base": 186614.4,
          "taker_buy_quote": 18552.02327
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.0984,
          "high": 0.0992,
          "low": 0.0982,
          "close": 0.0983,
          "volume": 233615.2,
          "close_time": 1773417599999,
          "quote_volume": 23045.036,
          "trades": 175,
          "taker_buy_base": 117092.0,
          "taker_buy_quote": 11552.92964
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.0984,
          "high": 0.0985,
          "low": 0.0972,
          "close": 0.0975,
          "volume": 232049.5,
          "close_time": 1773421199999,
          "quote_volume": 22668.03085,
          "trades": 185,
          "taker_buy_base": 149593.0,
          "taker_buy_quote": 14616.27701
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.0975,
          "high": 0.0975,
          "low": 0.0956,
          "close": 0.0963,
          "volume": 430128.4,
          "close_time": 1773424799999,
          "quote_volume": 41447.81872,
          "trades": 336,
          "taker_buy_base": 272041.1,
          "taker_buy_quote": 26232.33282
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.0964,
          "high": 0.0967,
          "low": 0.0958,
          "close": 0.0964,
          "volume": 245664.7,
          "close_time": 1773428399999,
          "quote_volume": 23656.00259,
          "trades": 203,
          "taker_buy_base": 127643.3,
          "taker_buy_quote": 12290.02155
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.0964,
          "high": 0.0967,
          "low": 0.0962,
          "close": 0.0962,
          "volume": 120504.2,
          "close_time": 1773431999999,
          "quote_volume": 11624.68304,
          "trades": 84,
          "taker_buy_base": 47745.8,
          "taker_buy_quote": 4607.14502
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.0963,
          "high": 0.0965,
          "low": 0.0958,
          "close": 0.0963,
          "volume": 134800.9,
          "close_time": 1773435599999,
          "quote_volume": 12955.81426,
          "trades": 104,
          "taker_buy_base": 78045.6,
          "taker_buy_quote": 7503.76854
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.0964,
          "high": 0.0967,
          "low": 0.0959,
          "close": 0.0962,
          "volume": 119283.3,
          "close_time": 1773439199999,
          "quote_volume": 11499.62294,
          "trades": 89,
          "taker_buy_base": 63287.0,
          "taker_buy_quote": 6108.66167
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.0961,
          "high": 0.0961,
          "low": 0.0949,
          "close": 0.0953,
          "volume": 241025.1,
          "close_time": 1773442799999,
          "quote_volume": 22934.59955,
          "trades": 231,
          "taker_buy_base": 117243.7,
          "taker_buy_quote": 11154.45732
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.0952,
          "high": 0.0955,
          "low": 0.0952,
          "close": 0.0954,
          "volume": 70481.5,
          "close_time": 1773446399999,
          "quote_volume": 6720.14014,
          "trades": 63,
          "taker_buy_base": 35305.1,
          "taker_buy_quote": 3366.72953
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0954,
          "high": 0.0957,
          "low": 0.095,
          "close": 0.095,
          "volume": 169836.3,
          "close_time": 1773449999999,
          "quote_volume": 16193.19213,
          "trades": 110,
          "taker_buy_base": 106441.6,
          "taker_buy_quote": 10148.68135
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.095,
          "high": 0.0957,
          "low": 0.0947,
          "close": 0.0957,
          "volume": 244335.4,
          "close_time": 1773453599999,
          "quote_volume": 23242.41889,
          "trades": 167,
          "taker_buy_base": 181612.2,
          "taker_buy_quote": 17286.11964
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.0957,
          "high": 0.0963,
          "low": 0.0956,
          "close": 0.0962,
          "volume": 103796.9,
          "close_time": 1773457199999,
          "quote_volume": 9955.81183,
          "trades": 90,
          "taker_buy_base": 73836.4,
          "taker_buy_quote": 7077.47647
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.0963,
          "high": 0.0966,
          "low": 0.0962,
          "close": 0.0965,
          "volume": 110491.2,
          "close_time": 1773460799999,
          "quote_volume": 10652.80073,
          "trades": 132,
          "taker_buy_base": 74165.7,
          "taker_buy_quote": 7149.98722
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0964,
          "high": 0.0966,
          "low": 0.096,
          "close": 0.0961,
          "volume": 92912.5,
          "close_time": 1773464399999,
          "quote_volume": 8945.30715,
          "trades": 92,
          "taker_buy_base": 52855.6,
          "taker_buy_quote": 5090.80963
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.0961,
          "high": 0.0961,
          "low": 0.0956,
          "close": 0.0958,
          "volume": 54415.0,
          "close_time": 1773467999999,
          "quote_volume": 5216.01238,
          "trades": 77,
          "taker_buy_base": 26547.8,
          "taker_buy_quote": 2545.04343
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.096,
          "high": 0.096,
          "low": 0.0952,
          "close": 0.0957,
          "volume": 117935.6,
          "close_time": 1773471599999,
          "quote_volume": 11271.13931,
          "trades": 123,
          "taker_buy_base": 69468.9,
          "taker_buy_quote": 6640.50542
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.0958,
          "high": 0.096,
          "low": 0.0956,
          "close": 0.0958,
          "volume": 91024.0,
          "close_time": 1773475199999,
          "quote_volume": 8724.43813,
          "trades": 85,
          "taker_buy_base": 55925.6,
          "taker_buy_quote": 5362.24147
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0957,
          "high": 0.096,
          "low": 0.0956,
          "close": 0.0958,
          "volume": 60974.2,
          "close_time": 1773478799999,
          "quote_volume": 5845.35652,
          "trades": 79,
          "taker_buy_base": 48783.9,
          "taker_buy_quote": 4677.31167
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.0959,
          "high": 0.096,
          "low": 0.0957,
          "close": 0.0959,
          "volume": 79312.6,
          "close_time": 1773482399999,
          "quote_volume": 7606.699,
          "trades": 79,
          "taker_buy_base": 42566.9,
          "taker_buy_quote": 4082.3691
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.0958,
          "high": 0.0959,
          "low": 0.0956,
          "close": 0.0957,
          "volume": 24944.4,
          "close_time": 1773485999999,
          "quote_volume": 2387.81214,
          "trades": 50,
          "taker_buy_base": 22639.6,
          "taker_buy_quote": 2167.30912
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.0957,
          "high": 0.0972,
          "low": 0.0957,
          "close": 0.097,
          "volume": 90931.3,
          "close_time": 1773489599999,
          "quote_volume": 8763.55831,
          "trades": 109,
          "taker_buy_base": 38739.1,
          "taker_buy_quote": 3739.33066
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.097,
          "high": 0.0974,
          "low": 0.0967,
          "close": 0.0968,
          "volume": 175061.4,
          "close_time": 1773493199999,
          "quote_volume": 16985.11823,
          "trades": 123,
          "taker_buy_base": 108475.6,
          "taker_buy_quote": 10525.32544
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.0968,
          "high": 0.0972,
          "low": 0.0966,
          "close": 0.0967,
          "volume": 95936.0,
          "close_time": 1773496799999,
          "quote_volume": 9287.64669,
          "trades": 78,
          "taker_buy_base": 72652.6,
          "taker_buy_quote": 7033.20631
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.0968,
          "high": 0.0971,
          "low": 0.0963,
          "close": 0.0963,
          "volume": 68350.9,
          "close_time": 1773500399999,
          "quote_volume": 6612.63732,
          "trades": 91,
          "taker_buy_base": 25604.0,
          "taker_buy_quote": 2477.49896
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.0961,
          "high": 0.0962,
          "low": 0.0957,
          "close": 0.0959,
          "volume": 109552.5,
          "close_time": 1773503999999,
          "quote_volume": 10506.07443,
          "trades": 128,
          "taker_buy_base": 72547.3,
          "taker_buy_quote": 6959.17356
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0959,
          "high": 0.0963,
          "low": 0.0958,
          "close": 0.0962,
          "volume": 79114.7,
          "close_time": 1773507599999,
          "quote_volume": 7599.71212,
          "trades": 67,
          "taker_buy_base": 29886.5,
          "taker_buy_quote": 2870.9122
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.0962,
          "high": 0.0963,
          "low": 0.0959,
          "close": 0.096,
          "volume": 106806.5,
          "close_time": 1773511199999,
          "quote_volume": 10264.56219,
          "trades": 73,
          "taker_buy_base": 100538.5,
          "taker_buy_quote": 9662.32179
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.096,
          "high": 0.0961,
          "low": 0.0959,
          "close": 0.0961,
          "volume": 31199.2,
          "close_time": 1773514799999,
          "quote_volume": 2993.89814,
          "trades": 47,
          "taker_buy_base": 19478.2,
          "taker_buy_quote": 1869.6315
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.0959,
          "high": 0.0961,
          "low": 0.0959,
          "close": 0.096,
          "volume": 37449.8,
          "close_time": 1773518399999,
          "quote_volume": 3596.26854,
          "trades": 40,
          "taker_buy_base": 12402.1,
          "taker_buy_quote": 1190.78817
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.0959,
          "high": 0.096,
          "low": 0.0957,
          "close": 0.0959,
          "volume": 41763.3,
          "close_time": 1773521999999,
          "quote_volume": 4002.30527,
          "trades": 59,
          "taker_buy_base": 8733.5,
          "taker_buy_quote": 837.51149
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.0959,
          "high": 0.0961,
          "low": 0.0957,
          "close": 0.0961,
          "volume": 25743.4,
          "close_time": 1773525599999,
          "quote_volume": 2467.14336,
          "trades": 40,
          "taker_buy_base": 15066.7,
          "taker_buy_quote": 1443.61191
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.0962,
          "high": 0.0964,
          "low": 0.096,
          "close": 0.0961,
          "volume": 118533.5,
          "close_time": 1773529199999,
          "quote_volume": 11391.6447,
          "trades": 92,
          "taker_buy_base": 45798.9,
          "taker_buy_quote": 4404.50111
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.0961,
          "high": 0.0972,
          "low": 0.096,
          "close": 0.0971,
          "volume": 349927.5,
          "close_time": 1773532799999,
          "quote_volume": 33851.82506,
          "trades": 200,
          "taker_buy_base": 180499.1,
          "taker_buy_quote": 17456.62077
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0972,
          "high": 0.0972,
          "low": 0.0963,
          "close": 0.0964,
          "volume": 107209.6,
          "close_time": 1773536399999,
          "quote_volume": 10377.85299,
          "trades": 66,
          "taker_buy_base": 26232.4,
          "taker_buy_quote": 2544.38739
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.0965,
          "high": 0.0967,
          "low": 0.0962,
          "close": 0.0967,
          "volume": 66700.5,
          "close_time": 1773539999999,
          "quote_volume": 6431.82384,
          "trades": 72,
          "taker_buy_base": 48124.1,
          "taker_buy_quote": 4642.2344
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.0968,
          "high": 0.0974,
          "low": 0.0968,
          "close": 0.0972,
          "volume": 107626.1,
          "close_time": 1773543599999,
          "quote_volume": 10452.71621,
          "trades": 76,
          "taker_buy_base": 84255.2,
          "taker_buy_quote": 8183.7645
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.0974,
          "high": 0.0974,
          "low": 0.0968,
          "close": 0.0969,
          "volume": 58930.8,
          "close_time": 1773547199999,
          "quote_volume": 5720.6194,
          "trades": 47,
          "taker_buy_base": 19221.4,
          "taker_buy_quote": 1865.59033
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0969,
          "high": 0.0972,
          "low": 0.0962,
          "close": 0.0966,
          "volume": 120550.1,
          "close_time": 1773550799999,
          "quote_volume": 11657.28767,
          "trades": 92,
          "taker_buy_base": 47812.2,
          "taker_buy_quote": 4629.96975
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.0964,
          "high": 0.0966,
          "low": 0.0962,
          "close": 0.0962,
          "volume": 53960.8,
          "close_time": 1773554399999,
          "quote_volume": 5197.18313,
          "trades": 79,
          "taker_buy_base": 31810.4,
          "taker_buy_quote": 3064.58592
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.0963,
          "high": 0.0963,
          "low": 0.0958,
          "close": 0.096,
          "volume": 158667.2,
          "close_time": 1773557999999,
          "quote_volume": 15239.061,
          "trades": 127,
          "taker_buy_base": 96482.2,
          "taker_buy_quote": 9267.81986
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.096,
          "high": 0.096,
          "low": 0.0956,
          "close": 0.0958,
          "volume": 103321.8,
          "close_time": 1773561599999,
          "quote_volume": 9909.61503,
          "trades": 79,
          "taker_buy_base": 56507.6,
          "taker_buy_quote": 5421.50505
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0959,
          "high": 0.0959,
          "low": 0.0955,
          "close": 0.0956,
          "volume": 1005911.1,
          "close_time": 1773565199999,
          "quote_volume": 96139.96345,
          "trades": 138,
          "taker_buy_base": 877378.4,
          "taker_buy_quote": 83853.08364
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.0957,
          "high": 0.0959,
          "low": 0.0955,
          "close": 0.0957,
          "volume": 183941.1,
          "close_time": 1773568799999,
          "quote_volume": 17594.32989,
          "trades": 112,
          "taker_buy_base": 102429.1,
          "taker_buy_quote": 9797.49275
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.0956,
          "high": 0.0961,
          "low": 0.0956,
          "close": 0.096,
          "volume": 53104.7,
          "close_time": 1773572399999,
          "quote_volume": 5095.23782,
          "trades": 69,
          "taker_buy_base": 35103.6,
          "taker_buy_quote": 3369.22254
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.0961,
          "high": 0.0967,
          "low": 0.0961,
          "close": 0.0967,
          "volume": 81826.8,
          "close_time": 1773575999999,
          "quote_volume": 7880.54302,
          "trades": 93,
          "taker_buy_base": 43160.8,
          "taker_buy_quote": 4157.42278
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.0967,
          "high": 0.0968,
          "low": 0.0963,
          "close": 0.0964,
          "volume": 270936.3,
          "close_time": 1773579599999,
          "quote_volume": 26156.21434,
          "trades": 130,
          "taker_buy_base": 69562.7,
          "taker_buy_quote": 6723.62012
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.0964,
          "high": 0.0964,
          "low": 0.0956,
          "close": 0.0961,
          "volume": 142796.5,
          "close_time": 1773583199999,
          "quote_volume": 13694.99529,
          "trades": 152,
          "taker_buy_base": 77584.8,
          "taker_buy_quote": 7437.0526
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.0961,
          "high": 0.0965,
          "low": 0.096,
          "close": 0.0965,
          "volume": 103851.7,
          "close_time": 1773586799999,
          "quote_volume": 9996.89977,
          "trades": 146,
          "taker_buy_base": 76106.0,
          "taker_buy_quote": 7328.36416
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.0965,
          "high": 0.0965,
          "low": 0.0959,
          "close": 0.096,
          "volume": 81989.7,
          "close_time": 1773590399999,
          "quote_volume": 7878.95942,
          "trades": 102,
          "taker_buy_base": 52301.4,
          "taker_buy_quote": 5027.27737
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.096,
          "high": 0.0962,
          "low": 0.0957,
          "close": 0.096,
          "volume": 120891.9,
          "close_time": 1773593999999,
          "quote_volume": 11600.78086,
          "trades": 144,
          "taker_buy_base": 92142.4,
          "taker_buy_quote": 8842.97437
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.0959,
          "high": 0.0966,
          "low": 0.0959,
          "close": 0.0965,
          "volume": 69566.0,
          "close_time": 1773597599999,
          "quote_volume": 6706.05983,
          "trades": 64,
          "taker_buy_base": 58906.8,
          "taker_buy_quote": 5679.346
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.0966,
          "high": 0.0966,
          "low": 0.0959,
          "close": 0.0961,
          "volume": 66367.7,
          "close_time": 1773601199999,
          "quote_volume": 6389.51952,
          "trades": 82,
          "taker_buy_base": 33693.0,
          "taker_buy_quote": 3244.39668
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.096,
          "high": 0.0965,
          "low": 0.096,
          "close": 0.0964,
          "volume": 85288.7,
          "close_time": 1773604799999,
          "quote_volume": 8217.59485,
          "trades": 67,
          "taker_buy_base": 33791.8,
          "taker_buy_quote": 3256.75776
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0964,
          "high": 0.0968,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 72325.4,
          "close_time": 1773608399999,
          "quote_volume": 6971.46419,
          "trades": 102,
          "taker_buy_base": 46799.8,
          "taker_buy_quote": 4513.48322
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.0965,
          "high": 0.0967,
          "low": 0.0961,
          "close": 0.0966,
          "volume": 86295.4,
          "close_time": 1773611999999,
          "quote_volume": 8312.95283,
          "trades": 69,
          "taker_buy_base": 27383.8,
          "taker_buy_quote": 2640.06388
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.0966,
          "high": 0.0978,
          "low": 0.0962,
          "close": 0.0974,
          "volume": 326528.0,
          "close_time": 1773615599999,
          "quote_volume": 31683.926,
          "trades": 260,
          "taker_buy_base": 232821.3,
          "taker_buy_quote": 22613.84625
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.0975,
          "high": 0.0976,
          "low": 0.0968,
          "close": 0.0974,
          "volume": 78609.9,
          "close_time": 1773619199999,
          "quote_volume": 7639.44915,
          "trades": 69,
          "taker_buy_base": 42413.3,
          "taker_buy_quote": 4127.24433
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0975,
          "high": 0.098,
          "low": 0.0973,
          "close": 0.0979,
          "volume": 1300140.3,
          "close_time": 1773622799999,
          "quote_volume": 127124.89642,
          "trades": 433,
          "taker_buy_base": 187027.1,
          "taker_buy_quote": 18276.36629
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.0977,
          "high": 0.0983,
          "low": 0.0975,
          "close": 0.0982,
          "volume": 139746.4,
          "close_time": 1773626399999,
          "quote_volume": 13695.69207,
          "trades": 103,
          "taker_buy_base": 49459.4,
          "taker_buy_quote": 4848.39388
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.0981,
          "high": 0.0983,
          "low": 0.0974,
          "close": 0.0981,
          "volume": 62707.8,
          "close_time": 1773629999999,
          "quote_volume": 6141.68102,
          "trades": 57,
          "taker_buy_base": 27821.1,
          "taker_buy_quote": 2726.84709
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.0979,
          "high": 0.0996,
          "low": 0.0979,
          "close": 0.099,
          "volume": 245983.0,
          "close_time": 1773633599999,
          "quote_volume": 24306.70107,
          "trades": 251,
          "taker_buy_base": 147250.9,
          "taker_buy_quote": 14555.38081
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0991,
          "high": 0.1006,
          "low": 0.0991,
          "close": 0.1002,
          "volume": 179602.0,
          "close_time": 1773637199999,
          "quote_volume": 17935.31357,
          "trades": 173,
          "taker_buy_base": 107829.0,
          "taker_buy_quote": 10771.53408
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.1002,
          "high": 0.1006,
          "low": 0.1001,
          "close": 0.1006,
          "volume": 238785.0,
          "close_time": 1773640799999,
          "quote_volume": 23963.07432,
          "trades": 190,
          "taker_buy_base": 105378.1,
          "taker_buy_quote": 10577.50634
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.1006,
          "high": 0.1007,
          "low": 0.1,
          "close": 0.1002,
          "volume": 142684.6,
          "close_time": 1773644399999,
          "quote_volume": 14298.1134,
          "trades": 146,
          "taker_buy_base": 81386.1,
          "taker_buy_quote": 8156.74146
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.1002,
          "high": 0.1005,
          "low": 0.0999,
          "close": 0.1002,
          "volume": 414749.1,
          "close_time": 1773647999999,
          "quote_volume": 41538.91766,
          "trades": 189,
          "taker_buy_base": 234078.5,
          "taker_buy_quote": 23447.68995
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.1001,
          "high": 0.1008,
          "low": 0.0995,
          "close": 0.0998,
          "volume": 215646.5,
          "close_time": 1773651599999,
          "quote_volume": 21568.87295,
          "trades": 189,
          "taker_buy_base": 91588.1,
          "taker_buy_quote": 9172.48867
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.0999,
          "high": 0.1005,
          "low": 0.0999,
          "close": 0.1001,
          "volume": 113759.5,
          "close_time": 1773655199999,
          "quote_volume": 11405.20196,
          "trades": 121,
          "taker_buy_base": 65336.5,
          "taker_buy_quote": 6553.26108
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.1001,
          "high": 0.1006,
          "low": 0.0999,
          "close": 0.1005,
          "volume": 218307.0,
          "close_time": 1773658799999,
          "quote_volume": 21878.90941,
          "trades": 183,
          "taker_buy_base": 148047.4,
          "taker_buy_quote": 14842.82266
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.1005,
          "high": 0.1018,
          "low": 0.1004,
          "close": 0.1013,
          "volume": 338302.8,
          "close_time": 1773662399999,
          "quote_volume": 34205.18886,
          "trades": 316,
          "taker_buy_base": 242164.1,
          "taker_buy_quote": 24505.2868
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.1011,
          "high": 0.1013,
          "low": 0.1006,
          "close": 0.1007,
          "volume": 284230.9,
          "close_time": 1773665999999,
          "quote_volume": 28688.91432,
          "trades": 296,
          "taker_buy_base": 181441.5,
          "taker_buy_quote": 18323.12185
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.1006,
          "high": 0.1013,
          "low": 0.1003,
          "close": 0.1004,
          "volume": 228966.5,
          "close_time": 1773669599999,
          "quote_volume": 23068.15603,
          "trades": 183,
          "taker_buy_base": 116364.1,
          "taker_buy_quote": 11739.5949
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.1007,
          "high": 0.1009,
          "low": 0.0992,
          "close": 0.1005,
          "volume": 244463.1,
          "close_time": 1773673199999,
          "quote_volume": 24437.093,
          "trades": 304,
          "taker_buy_base": 112304.5,
          "taker_buy_quote": 11241.59968
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.1006,
          "high": 0.1006,
          "low": 0.0995,
          "close": 0.0997,
          "volume": 133649.8,
          "close_time": 1773676799999,
          "quote_volume": 13363.87461,
          "trades": 155,
          "taker_buy_base": 56467.5,
          "taker_buy_quote": 5646.11095
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.0997,
          "high": 0.1011,
          "low": 0.0996,
          "close": 0.1009,
          "volume": 382879.9,
          "close_time": 1773680399999,
          "quote_volume": 38431.54574,
          "trades": 184,
          "taker_buy_base": 296618.8,
          "taker_buy_quote": 29792.59643
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.1008,
          "high": 0.1015,
          "low": 0.1006,
          "close": 0.1013,
          "volume": 148152.1,
          "close_time": 1773683999999,
          "quote_volume": 14967.70891,
          "trades": 148,
          "taker_buy_base": 89256.4,
          "taker_buy_quote": 9023.42896
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.1013,
          "high": 0.102,
          "low": 0.1013,
          "close": 0.1018,
          "volume": 181038.8,
          "close_time": 1773687599999,
          "quote_volume": 18411.30054,
          "trades": 184,
          "taker_buy_base": 110674.8,
          "taker_buy_quote": 11257.75403
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.1017,
          "high": 0.1028,
          "low": 0.1013,
          "close": 0.1016,
          "volume": 211144.9,
          "close_time": 1773691199999,
          "quote_volume": 21544.4874,
          "trades": 234,
          "taker_buy_base": 102364.1,
          "taker_buy_quote": 10452.0418
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.1016,
          "high": 0.1021,
          "low": 0.1014,
          "close": 0.102,
          "volume": 106413.2,
          "close_time": 1773694799999,
          "quote_volume": 10844.70858,
          "trades": 78,
          "taker_buy_base": 59733.9,
          "taker_buy_quote": 6089.52141
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.102,
          "high": 0.1028,
          "low": 0.1017,
          "close": 0.1021,
          "volume": 182504.5,
          "close_time": 1773698399999,
          "quote_volume": 18656.81714,
          "trades": 246,
          "taker_buy_base": 122018.2,
          "taker_buy_quote": 12481.00237
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.102,
          "high": 0.1025,
          "low": 0.1018,
          "close": 0.1021,
          "volume": 140039.8,
          "close_time": 1773701999999,
          "quote_volume": 14308.14806,
          "trades": 134,
          "taker_buy_base": 56813.4,
          "taker_buy_quote": 5807.83244
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.102,
          "high": 0.1022,
          "low": 0.1013,
          "close": 0.102,
          "volume": 106723.0,
          "close_time": 1773705599999,
          "quote_volume": 10857.03115,
          "trades": 120,
          "taker_buy_base": 69608.8,
          "taker_buy_quote": 7089.68751
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.1019,
          "high": 0.102,
          "low": 0.1013,
          "close": 0.1016,
          "volume": 155505.6,
          "close_time": 1773709199999,
          "quote_volume": 15816.95446,
          "trades": 131,
          "taker_buy_base": 73384.0,
          "taker_buy_quote": 7467.91819
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.1013,
          "high": 0.102,
          "low": 0.1013,
          "close": 0.1013,
          "volume": 119459.7,
          "close_time": 1773712799999,
          "quote_volume": 12143.68231,
          "trades": 107,
          "taker_buy_base": 63301.8,
          "taker_buy_quote": 6439.43548
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.1015,
          "high": 0.1019,
          "low": 0.1012,
          "close": 0.1015,
          "volume": 171224.6,
          "close_time": 1773716399999,
          "quote_volume": 17386.28284,
          "trades": 103,
          "taker_buy_base": 128042.3,
          "taker_buy_quote": 13004.44783
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.1014,
          "high": 0.1014,
          "low": 0.1001,
          "close": 0.1005,
          "volume": 219399.1,
          "close_time": 1773719999999,
          "quote_volume": 22077.74798,
          "trades": 189,
          "taker_buy_base": 28978.0,
          "taker_buy_quote": 2915.73174
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.1006,
          "high": 0.1006,
          "low": 0.0991,
          "close": 0.0996,
          "volume": 205120.2,
          "close_time": 1773723599999,
          "quote_volume": 20466.89969,
          "trades": 188,
          "taker_buy_base": 49685.2,
          "taker_buy_quote": 4950.52695
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.0995,
          "high": 0.1,
          "low": 0.0994,
          "close": 0.0999,
          "volume": 74756.8,
          "close_time": 1773727199999,
          "quote_volume": 7448.07179,
          "trades": 71,
          "taker_buy_base": 40209.2,
          "taker_buy_quote": 4008.31224
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.0999,
          "high": 0.1003,
          "low": 0.0998,
          "close": 0.0999,
          "volume": 180329.9,
          "close_time": 1773730799999,
          "quote_volume": 18030.83723,
          "trades": 128,
          "taker_buy_base": 103846.5,
          "taker_buy_quote": 10385.12191
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.1,
          "high": 0.1004,
          "low": 0.1,
          "close": 0.1001,
          "volume": 99039.5,
          "close_time": 1773734399999,
          "quote_volume": 9930.36749,
          "trades": 79,
          "taker_buy_base": 43219.7,
          "taker_buy_quote": 4331.42496
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.1001,
          "high": 0.1003,
          "low": 0.0996,
          "close": 0.0998,
          "volume": 153586.5,
          "close_time": 1773737999999,
          "quote_volume": 15357.34087,
          "trades": 123,
          "taker_buy_base": 81053.4,
          "taker_buy_quote": 8110.51471
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.0998,
          "high": 0.1,
          "low": 0.0996,
          "close": 0.0998,
          "volume": 190156.7,
          "close_time": 1773741599999,
          "quote_volume": 18973.11379,
          "trades": 121,
          "taker_buy_base": 95069.1,
          "taker_buy_quote": 9485.94177
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.0998,
          "high": 0.1001,
          "low": 0.0996,
          "close": 0.0999,
          "volume": 145173.5,
          "close_time": 1773745199999,
          "quote_volume": 14497.48572,
          "trades": 119,
          "taker_buy_base": 69893.3,
          "taker_buy_quote": 6985.53897
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.1,
          "high": 0.1009,
          "low": 0.1,
          "close": 0.1005,
          "volume": 73117.0,
          "close_time": 1773748799999,
          "quote_volume": 7353.49095,
          "trades": 111,
          "taker_buy_base": 53312.2,
          "taker_buy_quote": 5360.0147
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.1005,
          "high": 0.1007,
          "low": 0.0996,
          "close": 0.0998,
          "volume": 73697.7,
          "close_time": 1773752399999,
          "quote_volume": 7372.69456,
          "trades": 95,
          "taker_buy_base": 13863.8,
          "taker_buy_quote": 1391.33994
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.0998,
          "high": 0.1001,
          "low": 0.0991,
          "close": 0.0997,
          "volume": 230063.5,
          "close_time": 1773755999999,
          "quote_volume": 22917.05937,
          "trades": 199,
          "taker_buy_base": 121772.0,
          "taker_buy_quote": 12134.49913
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.0996,
          "high": 0.1004,
          "low": 0.0995,
          "close": 0.1003,
          "volume": 138499.6,
          "close_time": 1773759599999,
          "quote_volume": 13860.23044,
          "trades": 130,
          "taker_buy_base": 96074.2,
          "taker_buy_quote": 9622.28236
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.1003,
          "high": 0.1007,
          "low": 0.0988,
          "close": 0.0996,
          "volume": 203494.6,
          "close_time": 1773763199999,
          "quote_volume": 20206.77904,
          "trades": 248,
          "taker_buy_base": 83248.6,
          "taker_buy_quote": 8272.18833
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.0996,
          "high": 0.0997,
          "low": 0.0989,
          "close": 0.0992,
          "volume": 94211.6,
          "close_time": 1773766799999,
          "quote_volume": 9360.01692,
          "trades": 115,
          "taker_buy_base": 56178.0,
          "taker_buy_quote": 5582.45577
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.0993,
          "high": 0.0999,
          "low": 0.0993,
          "close": 0.0999,
          "volume": 93544.6,
          "close_time": 1773770399999,
          "quote_volume": 9319.6417,
          "trades": 123,
          "taker_buy_base": 85276.7,
          "taker_buy_quote": 8495.74656
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.0999,
          "high": 0.1001,
          "low": 0.0996,
          "close": 0.0998,
          "volume": 144668.1,
          "close_time": 1773773999999,
          "quote_volume": 14455.53119,
          "trades": 92,
          "taker_buy_base": 78884.1,
          "taker_buy_quote": 7889.81854
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.0999,
          "high": 0.1,
          "low": 0.0994,
          "close": 0.0994,
          "volume": 84382.3,
          "close_time": 1773777599999,
          "quote_volume": 8400.03679,
          "trades": 79,
          "taker_buy_base": 9626.7,
          "taker_buy_quote": 961.3002
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0995,
          "high": 0.1,
          "low": 0.0993,
          "close": 0.0998,
          "volume": 31865.2,
          "close_time": 1773781199999,
          "quote_volume": 3173.40837,
          "trades": 46,
          "taker_buy_base": 12648.0,
          "taker_buy_quote": 1261.34305
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.0997,
          "high": 0.1005,
          "low": 0.0997,
          "close": 0.1002,
          "volume": 91581.0,
          "close_time": 1773784799999,
          "quote_volume": 9178.2816,
          "trades": 103,
          "taker_buy_base": 70024.4,
          "taker_buy_quote": 7018.14596
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.1001,
          "high": 0.1004,
          "low": 0.099,
          "close": 0.0996,
          "volume": 109352.9,
          "close_time": 1773788399999,
          "quote_volume": 10899.67612,
          "trades": 164,
          "taker_buy_base": 41246.8,
          "taker_buy_quote": 4112.07877
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.0996,
          "high": 0.0997,
          "low": 0.0991,
          "close": 0.0992,
          "volume": 71176.8,
          "close_time": 1773791999999,
          "quote_volume": 7078.28673,
          "trades": 112,
          "taker_buy_base": 55614.2,
          "taker_buy_quote": 5533.45228
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0992,
          "high": 0.0998,
          "low": 0.0991,
          "close": 0.0998,
          "volume": 79127.9,
          "close_time": 1773795599999,
          "quote_volume": 7858.85107,
          "trades": 84,
          "taker_buy_base": 52966.1,
          "taker_buy_quote": 5262.18937
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.0996,
          "high": 0.1,
          "low": 0.0994,
          "close": 0.0997,
          "volume": 172019.4,
          "close_time": 1773799199999,
          "quote_volume": 17157.25818,
          "trades": 135,
          "taker_buy_base": 118113.4,
          "taker_buy_quote": 11782.89051
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.0996,
          "high": 0.1003,
          "low": 0.0996,
          "close": 0.1001,
          "volume": 134347.9,
          "close_time": 1773802799999,
          "quote_volume": 13427.59984,
          "trades": 95,
          "taker_buy_base": 97025.2,
          "taker_buy_quote": 9697.57925
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.1001,
          "high": 0.1003,
          "low": 0.0999,
          "close": 0.1,
          "volume": 54012.3,
          "close_time": 1773806399999,
          "quote_volume": 5407.80555,
          "trades": 63,
          "taker_buy_base": 24085.2,
          "taker_buy_quote": 2411.4471
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.1001,
          "high": 0.1003,
          "low": 0.0999,
          "close": 0.1001,
          "volume": 26949.8,
          "close_time": 1773809999999,
          "quote_volume": 2694.85429,
          "trades": 31,
          "taker_buy_base": 11000.2,
          "taker_buy_quote": 1099.23105
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.1,
          "high": 0.1008,
          "low": 0.1,
          "close": 0.1003,
          "volume": 190399.3,
          "close_time": 1773813599999,
          "quote_volume": 19122.22264,
          "trades": 158,
          "taker_buy_base": 115120.4,
          "taker_buy_quote": 11565.6444
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.1004,
          "high": 0.101,
          "low": 0.1004,
          "close": 0.1004,
          "volume": 125916.0,
          "close_time": 1773817199999,
          "quote_volume": 12680.93444,
          "trades": 113,
          "taker_buy_base": 68656.5,
          "taker_buy_quote": 6919.6027
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.1003,
          "high": 0.1006,
          "low": 0.0999,
          "close": 0.1006,
          "volume": 86786.1,
          "close_time": 1773820799999,
          "quote_volume": 8695.79329,
          "trades": 115,
          "taker_buy_base": 42575.1,
          "taker_buy_quote": 4270.95788
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.1006,
          "high": 0.1008,
          "low": 0.1004,
          "close": 0.1004,
          "volume": 33131.9,
          "close_time": 1773824399999,
          "quote_volume": 3334.29082,
          "trades": 49,
          "taker_buy_base": 14013.7,
          "taker_buy_quote": 1410.31251
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.1004,
          "high": 0.1006,
          "low": 0.1002,
          "close": 0.1003,
          "volume": 80517.0,
          "close_time": 1773827999999,
          "quote_volume": 8077.85393,
          "trades": 62,
          "taker_buy_base": 24734.4,
          "taker_buy_quote": 2482.88925
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.1004,
          "high": 0.1004,
          "low": 0.0996,
          "close": 0.0999,
          "volume": 65693.9,
          "close_time": 1773831599999,
          "quote_volume": 6560.4494,
          "trades": 101,
          "taker_buy_base": 23089.4,
          "taker_buy_quote": 2308.48614
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.0998,
          "high": 0.1,
          "low": 0.0979,
          "close": 0.0984,
          "volume": 377427.7,
          "close_time": 1773835199999,
          "quote_volume": 37233.72221,
          "trades": 376,
          "taker_buy_base": 103458.3,
          "taker_buy_quote": 10214.19837
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0983,
          "high": 0.0983,
          "low": 0.0971,
          "close": 0.0974,
          "volume": 319079.9,
          "close_time": 1773838799999,
          "quote_volume": 31167.31665,
          "trades": 301,
          "taker_buy_base": 157932.7,
          "taker_buy_quote": 15413.33441
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.0973,
          "high": 0.0978,
          "low": 0.0969,
          "close": 0.0974,
          "volume": 176239.9,
          "close_time": 1773842399999,
          "quote_volume": 17165.54451,
          "trades": 188,
          "taker_buy_base": 113579.6,
          "taker_buy_quote": 11065.92507
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.0975,
          "high": 0.0977,
          "low": 0.0965,
          "close": 0.0966,
          "volume": 292802.4,
          "close_time": 1773845999999,
          "quote_volume": 28436.50242,
          "trades": 323,
          "taker_buy_base": 134506.5,
          "taker_buy_quote": 13060.09392
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.0966,
          "high": 0.0969,
          "low": 0.0962,
          "close": 0.0966,
          "volume": 137367.4,
          "close_time": 1773849599999,
          "quote_volume": 13273.04165,
          "trades": 164,
          "taker_buy_base": 74534.4,
          "taker_buy_quote": 7208.00213
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0964,
          "high": 0.097,
          "low": 0.0963,
          "close": 0.0969,
          "volume": 113241.6,
          "close_time": 1773853199999,
          "quote_volume": 10944.46288,
          "trades": 162,
          "taker_buy_base": 64522.1,
          "taker_buy_quote": 6239.42325
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.0968,
          "high": 0.0976,
          "low": 0.0964,
          "close": 0.0973,
          "volume": 133653.4,
          "close_time": 1773856799999,
          "quote_volume": 12959.37797,
          "trades": 179,
          "taker_buy_base": 88609.8,
          "taker_buy_quote": 8602.85344
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.0976,
          "high": 0.0979,
          "low": 0.0962,
          "close": 0.0968,
          "volume": 236903.8,
          "close_time": 1773860399999,
          "quote_volume": 22972.90446,
          "trades": 237,
          "taker_buy_base": 101564.4,
          "taker_buy_quote": 9875.06824
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.0968,
          "high": 0.0973,
          "low": 0.0966,
          "close": 0.0967,
          "volume": 120931.3,
          "close_time": 1773863999999,
          "quote_volume": 11720.86199,
          "trades": 157,
          "taker_buy_base": 72758.6,
          "taker_buy_quote": 7057.33602
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0966,
          "high": 0.0969,
          "low": 0.0961,
          "close": 0.0968,
          "volume": 198470.4,
          "close_time": 1773867599999,
          "quote_volume": 19157.494,
          "trades": 156,
          "taker_buy_base": 104293.2,
          "taker_buy_quote": 10071.25824
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.097,
          "high": 0.0973,
          "low": 0.0969,
          "close": 0.0972,
          "volume": 95896.8,
          "close_time": 1773871199999,
          "quote_volume": 9322.25782,
          "trades": 66,
          "taker_buy_base": 29630.9,
          "taker_buy_quote": 2880.38074
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.0972,
          "high": 0.0972,
          "low": 0.0967,
          "close": 0.0969,
          "volume": 86681.9,
          "close_time": 1773874799999,
          "quote_volume": 8398.28925,
          "trades": 77,
          "taker_buy_base": 25246.0,
          "taker_buy_quote": 2445.65901
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.0969,
          "high": 0.0969,
          "low": 0.0966,
          "close": 0.0969,
          "volume": 45608.6,
          "close_time": 1773878399999,
          "quote_volume": 4412.31055,
          "trades": 49,
          "taker_buy_base": 26220.1,
          "taker_buy_quote": 2536.81012
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0968,
          "high": 0.097,
          "low": 0.0964,
          "close": 0.0964,
          "volume": 101461.9,
          "close_time": 1773881999999,
          "quote_volume": 9806.99536,
          "trades": 88,
          "taker_buy_base": 25618.8,
          "taker_buy_quote": 2479.85689
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.0965,
          "high": 0.0966,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 59216.8,
          "close_time": 1773885599999,
          "quote_volume": 5712.14871,
          "trades": 54,
          "taker_buy_base": 34287.4,
          "taker_buy_quote": 3308.90526
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.0964,
          "high": 0.0964,
          "low": 0.0961,
          "close": 0.0963,
          "volume": 39614.6,
          "close_time": 1773889199999,
          "quote_volume": 3811.1267,
          "trades": 54,
          "taker_buy_base": 32106.9,
          "taker_buy_quote": 3088.91168
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.0963,
          "high": 0.0972,
          "low": 0.0963,
          "close": 0.0968,
          "volume": 97554.3,
          "close_time": 1773892799999,
          "quote_volume": 9449.52958,
          "trades": 137,
          "taker_buy_base": 53033.1,
          "taker_buy_quote": 5137.03227
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0966,
          "high": 0.0968,
          "low": 0.0964,
          "close": 0.0965,
          "volume": 55945.0,
          "close_time": 1773896399999,
          "quote_volume": 5395.91205,
          "trades": 67,
          "taker_buy_base": 18541.3,
          "taker_buy_quote": 1788.74439
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.0964,
          "high": 0.0964,
          "low": 0.096,
          "close": 0.0962,
          "volume": 85278.6,
          "close_time": 1773899999999,
          "quote_volume": 8198.39951,
          "trades": 85,
          "taker_buy_base": 35846.5,
          "taker_buy_quote": 3446.78624
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.0963,
          "high": 0.0964,
          "low": 0.0959,
          "close": 0.0962,
          "volume": 260162.6,
          "close_time": 1773903599999,
          "quote_volume": 24991.28564,
          "trades": 121,
          "taker_buy_base": 64407.9,
          "taker_buy_quote": 6191.99454
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.0962,
          "high": 0.0963,
          "low": 0.0952,
          "close": 0.0959,
          "volume": 514350.6,
          "close_time": 1773907199999,
          "quote_volume": 49329.27249,
          "trades": 304,
          "taker_buy_base": 410127.2,
          "taker_buy_quote": 39333.90387
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.096,
          "high": 0.0961,
          "low": 0.0956,
          "close": 0.0958,
          "volume": 96851.2,
          "close_time": 1773910799999,
          "quote_volume": 9290.77232,
          "trades": 99,
          "taker_buy_base": 38154.2,
          "taker_buy_quote": 3660.77627
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.0958,
          "high": 0.0967,
          "low": 0.0958,
          "close": 0.0967,
          "volume": 67922.0,
          "close_time": 1773914399999,
          "quote_volume": 6542.87082,
          "trades": 103,
          "taker_buy_base": 36192.2,
          "taker_buy_quote": 3486.86086
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.0966,
          "high": 0.0967,
          "low": 0.0963,
          "close": 0.0963,
          "volume": 55103.3,
          "close_time": 1773917999999,
          "quote_volume": 5316.46119,
          "trades": 73,
          "taker_buy_base": 19223.5,
          "taker_buy_quote": 1856.17865
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.0963,
          "high": 0.0964,
          "low": 0.096,
          "close": 0.0961,
          "volume": 67251.6,
          "close_time": 1773921599999,
          "quote_volume": 6472.7585,
          "trades": 75,
          "taker_buy_base": 33797.0,
          "taker_buy_quote": 3254.02714
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0961,
          "high": 0.0963,
          "low": 0.0952,
          "close": 0.0953,
          "volume": 97674.5,
          "close_time": 1773925199999,
          "quote_volume": 9350.08221,
          "trades": 156,
          "taker_buy_base": 23512.7,
          "taker_buy_quote": 2249.51025
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.0951,
          "high": 0.0955,
          "low": 0.0944,
          "close": 0.0953,
          "volume": 224842.6,
          "close_time": 1773928799999,
          "quote_volume": 21360.61396,
          "trades": 227,
          "taker_buy_base": 70933.0,
          "taker_buy_quote": 6743.94217
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.0953,
          "high": 0.0955,
          "low": 0.0944,
          "close": 0.0948,
          "volume": 146313.3,
          "close_time": 1773932399999,
          "quote_volume": 13862.37063,
          "trades": 126,
          "taker_buy_base": 107313.1,
          "taker_buy_quote": 10169.27951
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.0948,
          "high": 0.095,
          "low": 0.094,
          "close": 0.0948,
          "volume": 464221.3,
          "close_time": 1773935999999,
          "quote_volume": 43856.46112,
          "trades": 148,
          "taker_buy_base": 303647.2,
          "taker_buy_quote": 28687.34341
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0946,
          "high": 0.0946,
          "low": 0.0943,
          "close": 0.0945,
          "volume": 100035.2,
          "close_time": 1773939599999,
          "quote_volume": 9449.97094,
          "trades": 79,
          "taker_buy_base": 43851.5,
          "taker_buy_quote": 4143.36163
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.0944,
          "high": 0.0951,
          "low": 0.0941,
          "close": 0.0951,
          "volume": 90307.1,
          "close_time": 1773943199999,
          "quote_volume": 8538.61495,
          "trades": 84,
          "taker_buy_base": 33038.9,
          "taker_buy_quote": 3128.30939
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.0951,
          "high": 0.0951,
          "low": 0.0945,
          "close": 0.0948,
          "volume": 67556.1,
          "close_time": 1773946799999,
          "quote_volume": 6405.01153,
          "trades": 89,
          "taker_buy_base": 50049.1,
          "taker_buy_quote": 4745.53887
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.0948,
          "high": 0.0955,
          "low": 0.0948,
          "close": 0.0953,
          "volume": 158365.6,
          "close_time": 1773950399999,
          "quote_volume": 15100.89851,
          "trades": 224,
          "taker_buy_base": 80096.0,
          "taker_buy_quote": 7640.61757
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0953,
          "high": 0.0956,
          "low": 0.0952,
          "close": 0.0954,
          "volume": 77911.7,
          "close_time": 1773953999999,
          "quote_volume": 7426.79595,
          "trades": 79,
          "taker_buy_base": 48910.0,
          "taker_buy_quote": 4662.09926
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.0954,
          "high": 0.0958,
          "low": 0.0954,
          "close": 0.0956,
          "volume": 137772.3,
          "close_time": 1773957599999,
          "quote_volume": 13168.54012,
          "trades": 125,
          "taker_buy_base": 73139.0,
          "taker_buy_quote": 6989.59585
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.0956,
          "high": 0.0956,
          "low": 0.0949,
          "close": 0.0953,
          "volume": 79395.6,
          "close_time": 1773961199999,
          "quote_volume": 7566.35552,
          "trades": 104,
          "taker_buy_base": 34052.4,
          "taker_buy_quote": 3248.48088
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.0955,
          "high": 0.0956,
          "low": 0.0952,
          "close": 0.0954,
          "volume": 75519.9,
          "close_time": 1773964799999,
          "quote_volume": 7200.11235,
          "trades": 58,
          "taker_buy_base": 31522.7,
          "taker_buy_quote": 3006.28433
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0954,
          "high": 0.0961,
          "low": 0.0954,
          "close": 0.0961,
          "volume": 47656.8,
          "close_time": 1773968399999,
          "quote_volume": 4563.39291,
          "trades": 79,
          "taker_buy_base": 23049.6,
          "taker_buy_quote": 2206.8229
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.0962,
          "high": 0.0971,
          "low": 0.0962,
          "close": 0.097,
          "volume": 43407.9,
          "close_time": 1773971999999,
          "quote_volume": 4189.138,
          "trades": 102,
          "taker_buy_base": 23587.5,
          "taker_buy_quote": 2277.78525
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.0969,
          "high": 0.0974,
          "low": 0.0967,
          "close": 0.0974,
          "volume": 94066.7,
          "close_time": 1773975599999,
          "quote_volume": 9137.95552,
          "trades": 169,
          "taker_buy_base": 26729.6,
          "taker_buy_quote": 2597.30904
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.0974,
          "high": 0.0979,
          "low": 0.0973,
          "close": 0.0979,
          "volume": 152780.6,
          "close_time": 1773979199999,
          "quote_volume": 14924.33755,
          "trades": 144,
          "taker_buy_base": 65718.2,
          "taker_buy_quote": 6420.93196
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.0979,
          "high": 0.0982,
          "low": 0.0974,
          "close": 0.0982,
          "volume": 141624.0,
          "close_time": 1773982799999,
          "quote_volume": 13848.43358,
          "trades": 134,
          "taker_buy_base": 61245.7,
          "taker_buy_quote": 5979.84793
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.0981,
          "high": 0.0993,
          "low": 0.0981,
          "close": 0.0986,
          "volume": 195702.3,
          "close_time": 1773986399999,
          "quote_volume": 19330.74677,
          "trades": 291,
          "taker_buy_base": 94102.5,
          "taker_buy_quote": 9292.91196
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.0987,
          "high": 0.099,
          "low": 0.0981,
          "close": 0.0982,
          "volume": 158928.8,
          "close_time": 1773989999999,
          "quote_volume": 15651.5934,
          "trades": 125,
          "taker_buy_base": 91562.8,
          "taker_buy_quote": 9014.05863
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.0981,
          "high": 0.0981,
          "low": 0.0973,
          "close": 0.0975,
          "volume": 135958.1,
          "close_time": 1773993599999,
          "quote_volume": 13255.98393,
          "trades": 136,
          "taker_buy_base": 94512.6,
          "taker_buy_quote": 9210.67151
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0974,
          "high": 0.0978,
          "low": 0.0971,
          "close": 0.0973,
          "volume": 124413.7,
          "close_time": 1773997199999,
          "quote_volume": 12124.18655,
          "trades": 105,
          "taker_buy_base": 54314.1,
          "taker_buy_quote": 5288.8907
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.0971,
          "high": 0.0977,
          "low": 0.0966,
          "close": 0.0977,
          "volume": 137124.7,
          "close_time": 1774000799999,
          "quote_volume": 13342.84525,
          "trades": 155,
          "taker_buy_base": 76912.8,
          "taker_buy_quote": 7484.11845
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.0976,
          "high": 0.0984,
          "low": 0.0972,
          "close": 0.0983,
          "volume": 190911.1,
          "close_time": 1774004399999,
          "quote_volume": 18667.75693,
          "trades": 186,
          "taker_buy_base": 69748.8,
          "taker_buy_quote": 6813.10038
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.0984,
          "high": 0.0994,
          "low": 0.0984,
          "close": 0.0988,
          "volume": 348492.3,
          "close_time": 1774007999999,
          "quote_volume": 34483.01995,
          "trades": 290,
          "taker_buy_base": 124263.5,
          "taker_buy_quote": 12293.55459
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.099,
          "high": 0.099,
          "low": 0.0982,
          "close": 0.0982,
          "volume": 236434.3,
          "close_time": 1774011599999,
          "quote_volume": 23326.02437,
          "trades": 174,
          "taker_buy_base": 96722.5,
          "taker_buy_quote": 9550.10823
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.0984,
          "high": 0.0986,
          "low": 0.0972,
          "close": 0.0974,
          "volume": 217226.9,
          "close_time": 1774015199999,
          "quote_volume": 21212.28313,
          "trades": 214,
          "taker_buy_base": 120105.1,
          "taker_buy_quote": 11719.61534
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.0974,
          "high": 0.0981,
          "low": 0.0971,
          "close": 0.0978,
          "volume": 181029.5,
          "close_time": 1774018799999,
          "quote_volume": 17678.83023,
          "trades": 275,
          "taker_buy_base": 90636.0,
          "taker_buy_quote": 8853.26206
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.098,
          "high": 0.0987,
          "low": 0.0972,
          "close": 0.0986,
          "volume": 238868.3,
          "close_time": 1774022399999,
          "quote_volume": 23454.21901,
          "trades": 219,
          "taker_buy_base": 120641.3,
          "taker_buy_quote": 11857.79702
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0985,
          "high": 0.1012,
          "low": 0.0985,
          "close": 0.1005,
          "volume": 932252.7,
          "close_time": 1774025999999,
          "quote_volume": 93306.27639,
          "trades": 619,
          "taker_buy_base": 544222.4,
          "taker_buy_quote": 54509.33362
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.1005,
          "high": 0.1012,
          "low": 0.0999,
          "close": 0.1002,
          "volume": 718446.4,
          "close_time": 1774029599999,
          "quote_volume": 72335.85788,
          "trades": 520,
          "taker_buy_base": 268134.0,
          "taker_buy_quote": 26992.75502
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.1002,
          "high": 0.1003,
          "low": 0.0965,
          "close": 0.0967,
          "volume": 799253.9,
          "close_time": 1774033199999,
          "quote_volume": 78513.95092,
          "trades": 577,
          "taker_buy_base": 304506.3,
          "taker_buy_quote": 29870.14524
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.0968,
          "high": 0.0973,
          "low": 0.0966,
          "close": 0.0972,
          "volume": 262086.0,
          "close_time": 1774036799999,
          "quote_volume": 25392.36758,
          "trades": 165,
          "taker_buy_base": 150213.9,
          "taker_buy_quote": 14553.46546
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.0972,
          "high": 0.0975,
          "low": 0.0965,
          "close": 0.0973,
          "volume": 81590.1,
          "close_time": 1774040399999,
          "quote_volume": 7917.35153,
          "trades": 108,
          "taker_buy_base": 22559.7,
          "taker_buy_quote": 2187.13705
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.0975,
          "high": 0.0982,
          "low": 0.0972,
          "close": 0.0979,
          "volume": 106964.6,
          "close_time": 1774043999999,
          "quote_volume": 10456.75671,
          "trades": 107,
          "taker_buy_base": 53922.5,
          "taker_buy_quote": 5269.24739
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.098,
          "high": 0.0986,
          "low": 0.098,
          "close": 0.0983,
          "volume": 110950.0,
          "close_time": 1774047599999,
          "quote_volume": 10898.58396,
          "trades": 67,
          "taker_buy_base": 42617.6,
          "taker_buy_quote": 4186.03287
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.0983,
          "high": 0.0987,
          "low": 0.0981,
          "close": 0.0985,
          "volume": 87323.4,
          "close_time": 1774051199999,
          "quote_volume": 8597.8699,
          "trades": 94,
          "taker_buy_base": 20875.6,
          "taker_buy_quote": 2054.35445
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0985,
          "high": 0.0988,
          "low": 0.098,
          "close": 0.098,
          "volume": 105208.5,
          "close_time": 1774054799999,
          "quote_volume": 10348.75347,
          "trades": 134,
          "taker_buy_base": 41621.2,
          "taker_buy_quote": 4098.70663
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.0981,
          "high": 0.0983,
          "low": 0.0977,
          "close": 0.0978,
          "volume": 88497.1,
          "close_time": 1774058399999,
          "quote_volume": 8667.84527,
          "trades": 87,
          "taker_buy_base": 59030.0,
          "taker_buy_quote": 5780.53582
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.0978,
          "high": 0.0979,
          "low": 0.0974,
          "close": 0.0974,
          "volume": 101218.6,
          "close_time": 1774061999999,
          "quote_volume": 9876.96529,
          "trades": 76,
          "taker_buy_base": 21580.2,
          "taker_buy_quote": 2107.78565
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.0975,
          "high": 0.0975,
          "low": 0.0971,
          "close": 0.0971,
          "volume": 33095.7,
          "close_time": 1774065599999,
          "quote_volume": 3218.90571,
          "trades": 74,
          "taker_buy_base": 18779.7,
          "taker_buy_quote": 1826.95618
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.0973,
          "high": 0.0973,
          "low": 0.097,
          "close": 0.097,
          "volume": 68776.3,
          "close_time": 1774069199999,
          "quote_volume": 6678.06992,
          "trades": 60,
          "taker_buy_base": 37079.4,
          "taker_buy_quote": 3602.52166
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.097,
          "high": 0.0972,
          "low": 0.0969,
          "close": 0.097,
          "volume": 59863.6,
          "close_time": 1774072799999,
          "quote_volume": 5809.50626,
          "trades": 66,
          "taker_buy_base": 33899.6,
          "taker_buy_quote": 3290.75769
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.097,
          "high": 0.0972,
          "low": 0.0968,
          "close": 0.0972,
          "volume": 43631.0,
          "close_time": 1774076399999,
          "quote_volume": 4231.26998,
          "trades": 91,
          "taker_buy_base": 34576.9,
          "taker_buy_quote": 3353.83537
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.0973,
          "high": 0.0974,
          "low": 0.0969,
          "close": 0.0969,
          "volume": 69745.1,
          "close_time": 1774079999999,
          "quote_volume": 6777.34092,
          "trades": 81,
          "taker_buy_base": 29330.7,
          "taker_buy_quote": 2851.68023
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.097,
          "high": 0.0971,
          "low": 0.0967,
          "close": 0.0969,
          "volume": 63975.2,
          "close_time": 1774083599999,
          "quote_volume": 6200.99168,
          "trades": 82,
          "taker_buy_base": 23755.0,
          "taker_buy_quote": 2301.51914
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.0968,
          "high": 0.097,
          "low": 0.0962,
          "close": 0.0962,
          "volume": 63201.9,
          "close_time": 1774087199999,
          "quote_volume": 6105.79173,
          "trades": 95,
          "taker_buy_base": 11734.0,
          "taker_buy_quote": 1132.69667
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.0963,
          "high": 0.0966,
          "low": 0.096,
          "close": 0.0965,
          "volume": 70064.3,
          "close_time": 1774090799999,
          "quote_volume": 6737.01233,
          "trades": 114,
          "taker_buy_base": 44400.6,
          "taker_buy_quote": 4270.45254
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.0965,
          "high": 0.0965,
          "low": 0.0961,
          "close": 0.0961,
          "volume": 52040.9,
          "close_time": 1774094399999,
          "quote_volume": 5011.78389,
          "trades": 58,
          "taker_buy_base": 26214.6,
          "taker_buy_quote": 2525.53146
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.0962,
          "high": 0.0963,
          "low": 0.0957,
          "close": 0.0958,
          "volume": 35771.6,
          "close_time": 1774097999999,
          "quote_volume": 3436.94746,
          "trades": 73,
          "taker_buy_base": 25782.4,
          "taker_buy_quote": 2479.14172
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.0958,
          "high": 0.0961,
          "low": 0.0957,
          "close": 0.0958,
          "volume": 118558.6,
          "close_time": 1774101599999,
          "quote_volume": 11366.78995,
          "trades": 85,
          "taker_buy_base": 32778.2,
          "taker_buy_quote": 3144.57964
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.0961,
          "high": 0.0963,
          "low": 0.0958,
          "close": 0.0959,
          "volume": 195613.2,
          "close_time": 1774105199999,
          "quote_volume": 18774.13563,
          "trades": 92,
          "taker_buy_base": 52761.0,
          "taker_buy_quote": 5064.4155
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.0958,
          "high": 0.0966,
          "low": 0.0958,
          "close": 0.0966,
          "volume": 76182.3,
          "close_time": 1774108799999,
          "quote_volume": 7327.6656,
          "trades": 74,
          "taker_buy_base": 58835.5,
          "taker_buy_quote": 5655.82675
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.0967,
          "high": 0.0967,
          "low": 0.096,
          "close": 0.096,
          "volume": 86725.5,
          "close_time": 1774112399999,
          "quote_volume": 8355.26258,
          "trades": 83,
          "taker_buy_base": 41093.3,
          "taker_buy_quote": 3961.79638
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.0961,
          "high": 0.0963,
          "low": 0.096,
          "close": 0.0962,
          "volume": 36404.1,
          "close_time": 1774115999999,
          "quote_volume": 3499.84107,
          "trades": 67,
          "taker_buy_base": 17447.0,
          "taker_buy_quote": 1678.20641
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.0961,
          "high": 0.0964,
          "low": 0.096,
          "close": 0.0963,
          "volume": 22366.1,
          "close_time": 1774119599999,
          "quote_volume": 2152.13855,
          "trades": 51,
          "taker_buy_base": 15215.8,
          "taker_buy_quote": 1464.14995
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.0963,
          "high": 0.0964,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 19361.4,
          "close_time": 1774123199999,
          "quote_volume": 1863.69326,
          "trades": 38,
          "taker_buy_base": 9771.9,
          "taker_buy_quote": 941.07965
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.0964,
          "high": 0.0966,
          "low": 0.0963,
          "close": 0.0965,
          "volume": 23973.7,
          "close_time": 1774126799999,
          "quote_volume": 2311.90041,
          "trades": 52,
          "taker_buy_base": 9998.2,
          "taker_buy_quote": 964.30844
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.0965,
          "high": 0.0966,
          "low": 0.0963,
          "close": 0.0965,
          "volume": 252497.9,
          "close_time": 1774130399999,
          "quote_volume": 24326.39817,
          "trades": 72,
          "taker_buy_base": 57603.6,
          "taker_buy_quote": 5549.01813
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.0963,
          "high": 0.0965,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 32861.1,
          "close_time": 1774133999999,
          "quote_volume": 3165.99909,
          "trades": 40,
          "taker_buy_base": 15095.5,
          "taker_buy_quote": 1455.19051
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.0963,
          "high": 0.0965,
          "low": 0.094,
          "close": 0.0945,
          "volume": 325275.6,
          "close_time": 1774137599999,
          "quote_volume": 30931.23683,
          "trades": 347,
          "taker_buy_base": 80148.1,
          "taker_buy_quote": 7613.76432
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0943,
          "high": 0.0947,
          "low": 0.0926,
          "close": 0.0941,
          "volume": 598337.4,
          "close_time": 1774141199999,
          "quote_volume": 56140.59152,
          "trades": 452,
          "taker_buy_base": 269389.0,
          "taker_buy_quote": 25314.06692
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.0942,
          "high": 0.0945,
          "low": 0.0939,
          "close": 0.0944,
          "volume": 106820.6,
          "close_time": 1774144799999,
          "quote_volume": 10071.55116,
          "trades": 102,
          "taker_buy_base": 38206.6,
          "taker_buy_quote": 3602.55291
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.0945,
          "high": 0.0949,
          "low": 0.0942,
          "close": 0.0947,
          "volume": 54131.1,
          "close_time": 1774148399999,
          "quote_volume": 5117.52986,
          "trades": 73,
          "taker_buy_base": 18398.8,
          "taker_buy_quote": 1737.58059
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.0947,
          "high": 0.0952,
          "low": 0.0945,
          "close": 0.0949,
          "volume": 55065.5,
          "close_time": 1774151999999,
          "quote_volume": 5227.26995,
          "trades": 68,
          "taker_buy_base": 17705.6,
          "taker_buy_quote": 1680.46872
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0947,
          "high": 0.0951,
          "low": 0.0945,
          "close": 0.0949,
          "volume": 92031.1,
          "close_time": 1774155599999,
          "quote_volume": 8720.56971,
          "trades": 84,
          "taker_buy_base": 27857.6,
          "taker_buy_quote": 2640.9174
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.0948,
          "high": 0.0949,
          "low": 0.0944,
          "close": 0.0945,
          "volume": 66996.0,
          "close_time": 1774159199999,
          "quote_volume": 6336.54517,
          "trades": 68,
          "taker_buy_base": 19149.6,
          "taker_buy_quote": 1811.18202
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.0944,
          "high": 0.0944,
          "low": 0.0941,
          "close": 0.0943,
          "volume": 32851.6,
          "close_time": 1774162799999,
          "quote_volume": 3096.75566,
          "trades": 53,
          "taker_buy_base": 20545.6,
          "taker_buy_quote": 1936.93364
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.0944,
          "high": 0.0945,
          "low": 0.0941,
          "close": 0.0941,
          "volume": 43508.9,
          "close_time": 1774166399999,
          "quote_volume": 4099.40815,
          "trades": 57,
          "taker_buy_base": 23288.8,
          "taker_buy_quote": 2194.33064
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0941,
          "high": 0.0941,
          "low": 0.0934,
          "close": 0.0938,
          "volume": 113566.9,
          "close_time": 1774169999999,
          "quote_volume": 10648.99687,
          "trades": 128,
          "taker_buy_base": 62901.9,
          "taker_buy_quote": 5898.3323
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.0939,
          "high": 0.094,
          "low": 0.0935,
          "close": 0.0937,
          "volume": 66886.0,
          "close_time": 1774173599999,
          "quote_volume": 6270.10326,
          "trades": 88,
          "taker_buy_base": 23844.9,
          "taker_buy_quote": 2238.16225
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.0936,
          "high": 0.0936,
          "low": 0.0931,
          "close": 0.0932,
          "volume": 79878.6,
          "close_time": 1774177199999,
          "quote_volume": 7451.3844,
          "trades": 106,
          "taker_buy_base": 36451.2,
          "taker_buy_quote": 3401.87904
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.0933,
          "high": 0.0935,
          "low": 0.0931,
          "close": 0.0932,
          "volume": 99810.5,
          "close_time": 1774180799999,
          "quote_volume": 9312.82551,
          "trades": 109,
          "taker_buy_base": 50030.3,
          "taker_buy_quote": 4670.19734
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.0933,
          "high": 0.0941,
          "low": 0.0933,
          "close": 0.0936,
          "volume": 81297.0,
          "close_time": 1774184399999,
          "quote_volume": 7611.78852,
          "trades": 122,
          "taker_buy_base": 44811.2,
          "taker_buy_quote": 4201.00631
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.0937,
          "high": 0.0938,
          "low": 0.0929,
          "close": 0.0931,
          "volume": 147951.2,
          "close_time": 1774187999999,
          "quote_volume": 13780.36485,
          "trades": 113,
          "taker_buy_base": 62990.2,
          "taker_buy_quote": 5856.81233
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.0932,
          "high": 0.0934,
          "low": 0.0929,
          "close": 0.0931,
          "volume": 55807.6,
          "close_time": 1774191599999,
          "quote_volume": 5194.61256,
          "trades": 63,
          "taker_buy_base": 22465.1,
          "taker_buy_quote": 2092.39285
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.0932,
          "high": 0.0933,
          "low": 0.093,
          "close": 0.0931,
          "volume": 81024.2,
          "close_time": 1774195199999,
          "quote_volume": 7548.70628,
          "trades": 84,
          "taker_buy_base": 46141.2,
          "taker_buy_quote": 4299.5695
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0932,
          "high": 0.0936,
          "low": 0.093,
          "close": 0.0932,
          "volume": 65279.1,
          "close_time": 1774198799999,
          "quote_volume": 6091.68411,
          "trades": 128,
          "taker_buy_base": 30270.5,
          "taker_buy_quote": 2823.17981
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.0932,
          "high": 0.0936,
          "low": 0.0932,
          "close": 0.0935,
          "volume": 96331.3,
          "close_time": 1774202399999,
          "quote_volume": 9003.06314,
          "trades": 200,
          "taker_buy_base": 51812.6,
          "taker_buy_quote": 4842.59263
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.0935,
          "high": 0.0935,
          "low": 0.0927,
          "close": 0.0928,
          "volume": 192005.4,
          "close_time": 1774205999999,
          "quote_volume": 17873.02737,
          "trades": 83,
          "taker_buy_base": 68605.2,
          "taker_buy_quote": 6388.019
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.0928,
          "high": 0.0929,
          "low": 0.0923,
          "close": 0.0926,
          "volume": 54111.0,
          "close_time": 1774209599999,
          "quote_volume": 5011.66408,
          "trades": 102,
          "taker_buy_base": 23781.7,
          "taker_buy_quote": 2203.77081
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.0927,
          "high": 0.093,
          "low": 0.0926,
          "close": 0.0928,
          "volume": 50693.3,
          "close_time": 1774213199999,
          "quote_volume": 4702.95522,
          "trades": 71,
          "taker_buy_base": 20474.4,
          "taker_buy_quote": 1899.21736
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.093,
          "high": 0.0931,
          "low": 0.0918,
          "close": 0.092,
          "volume": 284758.3,
          "close_time": 1774216799999,
          "quote_volume": 26336.83954,
          "trades": 208,
          "taker_buy_base": 91850.6,
          "taker_buy_quote": 8492.5142
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.0919,
          "high": 0.0926,
          "low": 0.0914,
          "close": 0.0924,
          "volume": 161255.7,
          "close_time": 1774220399999,
          "quote_volume": 14805.34562,
          "trades": 158,
          "taker_buy_base": 113467.6,
          "taker_buy_quote": 10414.42379
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.0923,
          "high": 0.0927,
          "low": 0.092,
          "close": 0.0921,
          "volume": 112720.5,
          "close_time": 1774223999999,
          "quote_volume": 10413.8077,
          "trades": 90,
          "taker_buy_base": 76931.6,
          "taker_buy_quote": 7110.8879
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0924,
          "high": 0.0929,
          "low": 0.0921,
          "close": 0.0925,
          "volume": 145619.1,
          "close_time": 1774227599999,
          "quote_volume": 13454.19581,
          "trades": 109,
          "taker_buy_base": 37212.8,
          "taker_buy_quote": 3436.67505
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.0926,
          "high": 0.0931,
          "low": 0.0926,
          "close": 0.0929,
          "volume": 41399.3,
          "close_time": 1774231199999,
          "quote_volume": 3845.55437,
          "trades": 65,
          "taker_buy_base": 24526.7,
          "taker_buy_quote": 2277.97846
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.0929,
          "high": 0.0942,
          "low": 0.0929,
          "close": 0.0942,
          "volume": 54547.6,
          "close_time": 1774234799999,
          "quote_volume": 5100.88264,
          "trades": 104,
          "taker_buy_base": 33750.7,
          "taker_buy_quote": 3156.90038
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.0942,
          "high": 0.0943,
          "low": 0.0939,
          "close": 0.0939,
          "volume": 56972.0,
          "close_time": 1774238399999,
          "quote_volume": 5362.4448,
          "trades": 70,
          "taker_buy_base": 38650.8,
          "taker_buy_quote": 3638.93025
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.0938,
          "high": 0.0938,
          "low": 0.0929,
          "close": 0.0935,
          "volume": 147896.0,
          "close_time": 1774241999999,
          "quote_volume": 13795.13063,
          "trades": 128,
          "taker_buy_base": 58510.7,
          "taker_buy_quote": 5456.10712
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.0935,
          "high": 0.0936,
          "low": 0.093,
          "close": 0.0932,
          "volume": 30852.9,
          "close_time": 1774245599999,
          "quote_volume": 2879.42942,
          "trades": 32,
          "taker_buy_base": 21159.7,
          "taker_buy_quote": 1973.73101
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.0931,
          "high": 0.0931,
          "low": 0.0921,
          "close": 0.0922,
          "volume": 88203.1,
          "close_time": 1774249199999,
          "quote_volume": 8142.99016,
          "trades": 100,
          "taker_buy_base": 16538.9,
          "taker_buy_quote": 1529.36307
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.0922,
          "high": 0.0924,
          "low": 0.0916,
          "close": 0.0918,
          "volume": 197006.0,
          "close_time": 1774252799999,
          "quote_volume": 18139.78429,
          "trades": 169,
          "taker_buy_base": 21672.1,
          "taker_buy_quote": 1996.85695
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0917,
          "high": 0.0919,
          "low": 0.0913,
          "close": 0.0914,
          "volume": 65225.5,
          "close_time": 1774256399999,
          "quote_volume": 5974.86872,
          "trades": 58,
          "taker_buy_base": 16860.2,
          "taker_buy_quote": 1542.40306
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.0912,
          "high": 0.0917,
          "low": 0.0909,
          "close": 0.0917,
          "volume": 42700.9,
          "close_time": 1774259999999,
          "quote_volume": 3903.37755,
          "trades": 61,
          "taker_buy_base": 30898.1,
          "taker_buy_quote": 2827.17286
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.0916,
          "high": 0.092,
          "low": 0.0915,
          "close": 0.0919,
          "volume": 62684.3,
          "close_time": 1774263599999,
          "quote_volume": 5749.63447,
          "trades": 61,
          "taker_buy_base": 22962.8,
          "taker_buy_quote": 2106.85045
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.0917,
          "high": 0.0951,
          "low": 0.0917,
          "close": 0.0943,
          "volume": 936951.3,
          "close_time": 1774267199999,
          "quote_volume": 88232.82654,
          "trades": 574,
          "taker_buy_base": 411762.0,
          "taker_buy_quote": 38692.53476
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0944,
          "high": 0.0953,
          "low": 0.0938,
          "close": 0.0953,
          "volume": 249836.8,
          "close_time": 1774270799999,
          "quote_volume": 23647.35392,
          "trades": 179,
          "taker_buy_base": 137169.8,
          "taker_buy_quote": 12996.75124
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.0953,
          "high": 0.096,
          "low": 0.0948,
          "close": 0.096,
          "volume": 152771.3,
          "close_time": 1774274399999,
          "quote_volume": 14553.7926,
          "trades": 182,
          "taker_buy_base": 88241.8,
          "taker_buy_quote": 8410.19097
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.0961,
          "high": 0.0965,
          "low": 0.0954,
          "close": 0.0959,
          "volume": 185404.1,
          "close_time": 1774277999999,
          "quote_volume": 17776.57589,
          "trades": 193,
          "taker_buy_base": 70192.4,
          "taker_buy_quote": 6749.98611
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.096,
          "high": 0.0962,
          "low": 0.0947,
          "close": 0.0947,
          "volume": 157609.7,
          "close_time": 1774281599999,
          "quote_volume": 15043.98434,
          "trades": 172,
          "taker_buy_base": 26043.4,
          "taker_buy_quote": 2485.17734
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0949,
          "high": 0.096,
          "low": 0.0949,
          "close": 0.0955,
          "volume": 122475.3,
          "close_time": 1774285199999,
          "quote_volume": 11685.3679,
          "trades": 160,
          "taker_buy_base": 75322.3,
          "taker_buy_quote": 7186.1135
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.0956,
          "high": 0.0956,
          "low": 0.0949,
          "close": 0.0956,
          "volume": 134424.6,
          "close_time": 1774288799999,
          "quote_volume": 12824.98979,
          "trades": 148,
          "taker_buy_base": 39970.7,
          "taker_buy_quote": 3814.20412
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.0957,
          "high": 0.0962,
          "low": 0.0956,
          "close": 0.0962,
          "volume": 143091.3,
          "close_time": 1774292399999,
          "quote_volume": 13718.00436,
          "trades": 142,
          "taker_buy_base": 61397.1,
          "taker_buy_quote": 5891.11211
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.0962,
          "high": 0.0967,
          "low": 0.0959,
          "close": 0.0961,
          "volume": 156557.7,
          "close_time": 1774295999999,
          "quote_volume": 15078.32021,
          "trades": 132,
          "taker_buy_base": 60930.2,
          "taker_buy_quote": 5870.62245
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.096,
          "high": 0.097,
          "low": 0.096,
          "close": 0.0969,
          "volume": 88720.4,
          "close_time": 1774299599999,
          "quote_volume": 8583.63519,
          "trades": 105,
          "taker_buy_base": 62028.7,
          "taker_buy_quote": 6004.58936
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.0969,
          "high": 0.0971,
          "low": 0.0966,
          "close": 0.0966,
          "volume": 155328.9,
          "close_time": 1774303199999,
          "quote_volume": 15065.41569,
          "trades": 67,
          "taker_buy_base": 60969.8,
          "taker_buy_quote": 5914.52669
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.0967,
          "high": 0.0967,
          "low": 0.0959,
          "close": 0.0961,
          "volume": 53196.1,
          "close_time": 1774306799999,
          "quote_volume": 5115.94107,
          "trades": 75,
          "taker_buy_base": 21442.8,
          "taker_buy_quote": 2061.98103
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.0961,
          "high": 0.0966,
          "low": 0.0958,
          "close": 0.0966,
          "volume": 38178.8,
          "close_time": 1774310399999,
          "quote_volume": 3674.13612,
          "trades": 51,
          "taker_buy_base": 25853.8,
          "taker_buy_quote": 2486.60792
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0968,
          "high": 0.0972,
          "low": 0.0958,
          "close": 0.0959,
          "volume": 203715.8,
          "close_time": 1774313999999,
          "quote_volume": 19630.31759,
          "trades": 162,
          "taker_buy_base": 103989.2,
          "taker_buy_quote": 10023.65946
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.0959,
          "high": 0.0962,
          "low": 0.0952,
          "close": 0.0954,
          "volume": 131237.5,
          "close_time": 1774317599999,
          "quote_volume": 12542.99562,
          "trades": 120,
          "taker_buy_base": 37071.7,
          "taker_buy_quote": 3540.74183
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.0953,
          "high": 0.0959,
          "low": 0.0953,
          "close": 0.0956,
          "volume": 77022.3,
          "close_time": 1774321199999,
          "quote_volume": 7370.00632,
          "trades": 50,
          "taker_buy_base": 25037.3,
          "taker_buy_quote": 2398.45573
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.0955,
          "high": 0.096,
          "low": 0.0954,
          "close": 0.0958,
          "volume": 23563.3,
          "close_time": 1774324799999,
          "quote_volume": 2257.00142,
          "trades": 56,
          "taker_buy_base": 7524.5,
          "taker_buy_quote": 720.57434
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.0957,
          "high": 0.0957,
          "low": 0.0952,
          "close": 0.0956,
          "volume": 36070.1,
          "close_time": 1774328399999,
          "quote_volume": 3440.11236,
          "trades": 59,
          "taker_buy_base": 8443.4,
          "taker_buy_quote": 806.23193
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.0954,
          "high": 0.0961,
          "low": 0.0951,
          "close": 0.0958,
          "volume": 103538.8,
          "close_time": 1774331999999,
          "quote_volume": 9935.56567,
          "trades": 97,
          "taker_buy_base": 78465.8,
          "taker_buy_quote": 7531.42377
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.0959,
          "high": 0.0963,
          "low": 0.0959,
          "close": 0.0962,
          "volume": 102220.8,
          "close_time": 1774335599999,
          "quote_volume": 9814.198,
          "trades": 68,
          "taker_buy_base": 24180.3,
          "taker_buy_quote": 2324.67977
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.0961,
          "high": 0.0968,
          "low": 0.0961,
          "close": 0.0968,
          "volume": 165515.2,
          "close_time": 1774339199999,
          "quote_volume": 15968.9344,
          "trades": 139,
          "taker_buy_base": 100468.3,
          "taker_buy_quote": 9695.19146
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0968,
          "high": 0.097,
          "low": 0.0965,
          "close": 0.0968,
          "volume": 84011.9,
          "close_time": 1774342799999,
          "quote_volume": 8129.71395,
          "trades": 72,
          "taker_buy_base": 31906.4,
          "taker_buy_quote": 3089.5797
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.0967,
          "high": 0.0968,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 148444.9,
          "close_time": 1774346399999,
          "quote_volume": 14295.62478,
          "trades": 106,
          "taker_buy_base": 62104.3,
          "taker_buy_quote": 5984.6612
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.0963,
          "high": 0.0963,
          "low": 0.0956,
          "close": 0.0962,
          "volume": 103628.4,
          "close_time": 1774349999999,
          "quote_volume": 9948.96605,
          "trades": 114,
          "taker_buy_base": 37239.5,
          "taker_buy_quote": 3572.19397
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.0962,
          "high": 0.0962,
          "low": 0.0953,
          "close": 0.0954,
          "volume": 370344.9,
          "close_time": 1774353599999,
          "quote_volume": 35448.86234,
          "trades": 140,
          "taker_buy_base": 134639.2,
          "taker_buy_quote": 12874.87643
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0954,
          "high": 0.0954,
          "low": 0.0948,
          "close": 0.0952,
          "volume": 151813.1,
          "close_time": 1774357199999,
          "quote_volume": 14447.37709,
          "trades": 138,
          "taker_buy_base": 63729.8,
          "taker_buy_quote": 6064.83799
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.0952,
          "high": 0.0953,
          "low": 0.0947,
          "close": 0.0947,
          "volume": 115194.7,
          "close_time": 1774360799999,
          "quote_volume": 10942.44116,
          "trades": 116,
          "taker_buy_base": 34861.8,
          "taker_buy_quote": 3315.10617
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.0949,
          "high": 0.0951,
          "low": 0.0943,
          "close": 0.0947,
          "volume": 159089.6,
          "close_time": 1774364399999,
          "quote_volume": 15074.87711,
          "trades": 183,
          "taker_buy_base": 56453.0,
          "taker_buy_quote": 5354.57752
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.0949,
          "high": 0.0953,
          "low": 0.0945,
          "close": 0.0951,
          "volume": 103943.1,
          "close_time": 1774367999999,
          "quote_volume": 9869.22016,
          "trades": 110,
          "taker_buy_base": 32374.6,
          "taker_buy_quote": 3078.36151
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.0951,
          "high": 0.0954,
          "low": 0.0946,
          "close": 0.0947,
          "volume": 89109.8,
          "close_time": 1774371599999,
          "quote_volume": 8477.33192,
          "trades": 96,
          "taker_buy_base": 36380.2,
          "taker_buy_quote": 3463.96702
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.0947,
          "high": 0.0948,
          "low": 0.0939,
          "close": 0.0943,
          "volume": 52927.8,
          "close_time": 1774375199999,
          "quote_volume": 4995.7199,
          "trades": 90,
          "taker_buy_base": 18429.7,
          "taker_buy_quote": 1740.81974
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.0943,
          "high": 0.0951,
          "low": 0.0939,
          "close": 0.0945,
          "volume": 170272.2,
          "close_time": 1774378799999,
          "quote_volume": 16121.68904,
          "trades": 113,
          "taker_buy_base": 152964.1,
          "taker_buy_quote": 14488.84628
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.0946,
          "high": 0.095,
          "low": 0.0945,
          "close": 0.0946,
          "volume": 75554.2,
          "close_time": 1774382399999,
          "quote_volume": 7151.13256,
          "trades": 70,
          "taker_buy_base": 52083.6,
          "taker_buy_quote": 4930.35675
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.0945,
          "high": 0.0956,
          "low": 0.0941,
          "close": 0.0952,
          "volume": 161108.6,
          "close_time": 1774385999999,
          "quote_volume": 15293.17759,
          "trades": 105,
          "taker_buy_base": 93069.7,
          "taker_buy_quote": 8813.74119
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.0954,
          "high": 0.0955,
          "low": 0.0946,
          "close": 0.0955,
          "volume": 185616.7,
          "close_time": 1774389599999,
          "quote_volume": 17605.29652,
          "trades": 84,
          "taker_buy_base": 81163.1,
          "taker_buy_quote": 7712.08866
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.0955,
          "high": 0.0958,
          "low": 0.0953,
          "close": 0.0955,
          "volume": 32771.4,
          "close_time": 1774393199999,
          "quote_volume": 3132.37136,
          "trades": 71,
          "taker_buy_base": 17727.6,
          "taker_buy_quote": 1694.7771
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.0956,
          "high": 0.0961,
          "low": 0.0955,
          "close": 0.096,
          "volume": 61994.0,
          "close_time": 1774396799999,
          "quote_volume": 5941.83836,
          "trades": 82,
          "taker_buy_base": 48990.1,
          "taker_buy_quote": 4695.51689
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0961,
          "high": 0.0965,
          "low": 0.0956,
          "close": 0.0961,
          "volume": 119505.8,
          "close_time": 1774400399999,
          "quote_volume": 11494.5028,
          "trades": 78,
          "taker_buy_base": 33896.5,
          "taker_buy_quote": 3260.89252
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.096,
          "high": 0.0963,
          "low": 0.0959,
          "close": 0.0962,
          "volume": 29381.2,
          "close_time": 1774403999999,
          "quote_volume": 2822.18938,
          "trades": 52,
          "taker_buy_base": 21150.9,
          "taker_buy_quote": 2032.02825
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.096,
          "high": 0.0964,
          "low": 0.0959,
          "close": 0.0961,
          "volume": 41081.0,
          "close_time": 1774407599999,
          "quote_volume": 3947.40948,
          "trades": 51,
          "taker_buy_base": 32405.3,
          "taker_buy_quote": 3113.22898
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.096,
          "high": 0.0964,
          "low": 0.0957,
          "close": 0.0962,
          "volume": 14988.9,
          "close_time": 1774411199999,
          "quote_volume": 1440.40315,
          "trades": 31,
          "taker_buy_base": 11259.7,
          "taker_buy_quote": 1082.11667
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.0963,
          "high": 0.0966,
          "low": 0.0962,
          "close": 0.0966,
          "volume": 28825.8,
          "close_time": 1774414799999,
          "quote_volume": 2776.57183,
          "trades": 41,
          "taker_buy_base": 22190.2,
          "taker_buy_quote": 2137.29551
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.0964,
          "high": 0.0966,
          "low": 0.0961,
          "close": 0.0961,
          "volume": 33697.9,
          "close_time": 1774418399999,
          "quote_volume": 3248.31529,
          "trades": 38,
          "taker_buy_base": 23073.5,
          "taker_buy_quote": 2225.08448
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.0963,
          "high": 0.0967,
          "low": 0.0961,
          "close": 0.0961,
          "volume": 39555.4,
          "close_time": 1774421999999,
          "quote_volume": 3813.59583,
          "trades": 45,
          "taker_buy_base": 12565.3,
          "taker_buy_quote": 1214.38355
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.096,
          "high": 0.0965,
          "low": 0.096,
          "close": 0.0962,
          "volume": 148838.7,
          "close_time": 1774425599999,
          "quote_volume": 14319.2143,
          "trades": 71,
          "taker_buy_base": 27858.2,
          "taker_buy_quote": 2680.51821
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.0961,
          "high": 0.0969,
          "low": 0.096,
          "close": 0.0963,
          "volume": 132178.6,
          "close_time": 1774429199999,
          "quote_volume": 12753.03132,
          "trades": 129,
          "taker_buy_base": 69546.6,
          "taker_buy_quote": 6711.3322
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.0963,
          "high": 0.0968,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 487713.6,
          "close_time": 1774432799999,
          "quote_volume": 47093.07487,
          "trades": 164,
          "taker_buy_base": 134473.5,
          "taker_buy_quote": 12984.44487
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.0964,
          "high": 0.0967,
          "low": 0.0963,
          "close": 0.0965,
          "volume": 107369.2,
          "close_time": 1774436399999,
          "quote_volume": 10364.53344,
          "trades": 75,
          "taker_buy_base": 81822.9,
          "taker_buy_quote": 7898.41718
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.0965,
          "high": 0.097,
          "low": 0.0963,
          "close": 0.0968,
          "volume": 228253.6,
          "close_time": 1774439999999,
          "quote_volume": 22069.48827,
          "trades": 130,
          "taker_buy_base": 136509.0,
          "taker_buy_quote": 13198.39917
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.0969,
          "high": 0.0973,
          "low": 0.0966,
          "close": 0.0971,
          "volume": 364451.1,
          "close_time": 1774443599999,
          "quote_volume": 35314.87331,
          "trades": 338,
          "taker_buy_base": 212595.7,
          "taker_buy_quote": 20607.91044
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.0971,
          "high": 0.0976,
          "low": 0.0968,
          "close": 0.0968,
          "volume": 169387.8,
          "close_time": 1774447199999,
          "quote_volume": 16474.40897,
          "trades": 180,
          "taker_buy_base": 69352.8,
          "taker_buy_quote": 6744.91449
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.0967,
          "high": 0.0973,
          "low": 0.0967,
          "close": 0.097,
          "volume": 102205.4,
          "close_time": 1774450799999,
          "quote_volume": 9920.78983,
          "trades": 101,
          "taker_buy_base": 26746.3,
          "taker_buy_quote": 2596.14134
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.097,
          "high": 0.098,
          "low": 0.0965,
          "close": 0.0979,
          "volume": 263902.8,
          "close_time": 1774454399999,
          "quote_volume": 25688.58234,
          "trades": 256,
          "taker_buy_base": 83800.9,
          "taker_buy_quote": 8171.18531
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.0978,
          "high": 0.1,
          "low": 0.0976,
          "close": 0.0976,
          "volume": 565056.3,
          "close_time": 1774457999999,
          "quote_volume": 55762.55829,
          "trades": 531,
          "taker_buy_base": 264408.5,
          "taker_buy_quote": 26060.09587
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.0977,
          "high": 0.0984,
          "low": 0.0974,
          "close": 0.0974,
          "volume": 325378.7,
          "close_time": 1774461599999,
          "quote_volume": 31852.16269,
          "trades": 201,
          "taker_buy_base": 132901.5,
          "taker_buy_quote": 13000.68005
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.0977,
          "high": 0.098,
          "low": 0.0972,
          "close": 0.0973,
          "volume": 111354.7,
          "close_time": 1774465199999,
          "quote_volume": 10866.58017,
          "trades": 122,
          "taker_buy_base": 44693.8,
          "taker_buy_quote": 4361.40025
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.0973,
          "high": 0.0978,
          "low": 0.0972,
          "close": 0.0977,
          "volume": 130681.6,
          "close_time": 1774468799999,
          "quote_volume": 12742.38188,
          "trades": 120,
          "taker_buy_base": 49724.7,
          "taker_buy_quote": 4848.81517
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0977,
          "high": 0.0978,
          "low": 0.0971,
          "close": 0.0973,
          "volume": 156401.7,
          "close_time": 1774472399999,
          "quote_volume": 15241.18415,
          "trades": 100,
          "taker_buy_base": 87782.9,
          "taker_buy_quote": 8561.30805
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.0973,
          "high": 0.0977,
          "low": 0.0972,
          "close": 0.0977,
          "volume": 87473.0,
          "close_time": 1774475999999,
          "quote_volume": 8517.29425,
          "trades": 78,
          "taker_buy_base": 37172.3,
          "taker_buy_quote": 3622.38435
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.0977,
          "high": 0.0984,
          "low": 0.0977,
          "close": 0.0982,
          "volume": 156965.3,
          "close_time": 1774479599999,
          "quote_volume": 15384.93717,
          "trades": 162,
          "taker_buy_base": 116074.0,
          "taker_buy_quote": 11371.14454
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.0982,
          "high": 0.0982,
          "low": 0.0978,
          "close": 0.0982,
          "volume": 82192.6,
          "close_time": 1774483199999,
          "quote_volume": 8057.20304,
          "trades": 81,
          "taker_buy_base": 27926.3,
          "taker_buy_quote": 2738.96014
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0982,
          "high": 0.0983,
          "low": 0.0976,
          "close": 0.0977,
          "volume": 46660.5,
          "close_time": 1774486799999,
          "quote_volume": 4570.20391,
          "trades": 70,
          "taker_buy_base": 30353.2,
          "taker_buy_quote": 2972.98227
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.0977,
          "high": 0.098,
          "low": 0.0975,
          "close": 0.0975,
          "volume": 56773.7,
          "close_time": 1774490399999,
          "quote_volume": 5552.75256,
          "trades": 56,
          "taker_buy_base": 43197.1,
          "taker_buy_quote": 4225.4066
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.0975,
          "high": 0.0976,
          "low": 0.0969,
          "close": 0.0974,
          "volume": 121875.8,
          "close_time": 1774493999999,
          "quote_volume": 11850.98061,
          "trades": 83,
          "taker_buy_base": 95257.9,
          "taker_buy_quote": 9266.01031
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.0973,
          "high": 0.0974,
          "low": 0.0968,
          "close": 0.0969,
          "volume": 97595.4,
          "close_time": 1774497599999,
          "quote_volume": 9466.45319,
          "trades": 89,
          "taker_buy_base": 41401.5,
          "taker_buy_quote": 4022.41246
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0968,
          "high": 0.0969,
          "low": 0.0966,
          "close": 0.0967,
          "volume": 26325.0,
          "close_time": 1774501199999,
          "quote_volume": 2546.09234,
          "trades": 52,
          "taker_buy_base": 713.5,
          "taker_buy_quote": 69.05048
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.0967,
          "high": 0.0967,
          "low": 0.0957,
          "close": 0.0959,
          "volume": 118436.8,
          "close_time": 1774504799999,
          "quote_volume": 11399.96083,
          "trades": 126,
          "taker_buy_base": 35891.3,
          "taker_buy_quote": 3457.8761
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.0957,
          "high": 0.096,
          "low": 0.0956,
          "close": 0.0958,
          "volume": 158335.5,
          "close_time": 1774508399999,
          "quote_volume": 15172.17654,
          "trades": 148,
          "taker_buy_base": 95773.8,
          "taker_buy_quote": 9179.59117
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.0958,
          "high": 0.0962,
          "low": 0.0958,
          "close": 0.0962,
          "volume": 96859.3,
          "close_time": 1774511999999,
          "quote_volume": 9298.94738,
          "trades": 75,
          "taker_buy_base": 39182.7,
          "taker_buy_quote": 3765.10917
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.0962,
          "high": 0.0962,
          "low": 0.0959,
          "close": 0.0961,
          "volume": 161985.0,
          "close_time": 1774515599999,
          "quote_volume": 15563.8476,
          "trades": 166,
          "taker_buy_base": 134153.2,
          "taker_buy_quote": 12890.6991
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.096,
          "high": 0.0962,
          "low": 0.0949,
          "close": 0.0951,
          "volume": 244292.3,
          "close_time": 1774519199999,
          "quote_volume": 23387.33571,
          "trades": 204,
          "taker_buy_base": 168530.1,
          "taker_buy_quote": 16163.87251
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.0951,
          "high": 0.0952,
          "low": 0.0947,
          "close": 0.0947,
          "volume": 95694.2,
          "close_time": 1774522799999,
          "quote_volume": 9080.97488,
          "trades": 68,
          "taker_buy_base": 22615.0,
          "taker_buy_quote": 2145.75719
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.0947,
          "high": 0.0948,
          "low": 0.0942,
          "close": 0.0943,
          "volume": 101067.3,
          "close_time": 1774526399999,
          "quote_volume": 9543.30337,
          "trades": 99,
          "taker_buy_base": 64942.8,
          "taker_buy_quote": 6132.65937
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0942,
          "high": 0.0949,
          "low": 0.0941,
          "close": 0.0946,
          "volume": 233312.3,
          "close_time": 1774529999999,
          "quote_volume": 22071.47553,
          "trades": 149,
          "taker_buy_base": 176339.7,
          "taker_buy_quote": 16686.50207
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.0946,
          "high": 0.0952,
          "low": 0.0945,
          "close": 0.0948,
          "volume": 102015.4,
          "close_time": 1774533599999,
          "quote_volume": 9666.31078,
          "trades": 121,
          "taker_buy_base": 59549.9,
          "taker_buy_quote": 5643.94195
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.0949,
          "high": 0.0951,
          "low": 0.0942,
          "close": 0.0945,
          "volume": 97053.9,
          "close_time": 1774537199999,
          "quote_volume": 9187.6921,
          "trades": 200,
          "taker_buy_base": 41482.3,
          "taker_buy_quote": 3930.72869
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.0944,
          "high": 0.0944,
          "low": 0.0936,
          "close": 0.0942,
          "volume": 119260.5,
          "close_time": 1774540799999,
          "quote_volume": 11215.92337,
          "trades": 131,
          "taker_buy_base": 32403.4,
          "taker_buy_quote": 3047.06761
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0942,
          "high": 0.0946,
          "low": 0.0939,
          "close": 0.0942,
          "volume": 92128.7,
          "close_time": 1774544399999,
          "quote_volume": 8682.21101,
          "trades": 109,
          "taker_buy_base": 53951.1,
          "taker_buy_quote": 5086.925
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.0941,
          "high": 0.0944,
          "low": 0.0937,
          "close": 0.0937,
          "volume": 81526.9,
          "close_time": 1774547999999,
          "quote_volume": 7668.61852,
          "trades": 96,
          "taker_buy_base": 63635.3,
          "taker_buy_quote": 5985.88758
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.0938,
          "high": 0.0938,
          "low": 0.0933,
          "close": 0.0936,
          "volume": 36746.5,
          "close_time": 1774551599999,
          "quote_volume": 3435.76518,
          "trades": 78,
          "taker_buy_base": 20668.0,
          "taker_buy_quote": 1932.44855
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.0936,
          "high": 0.0936,
          "low": 0.093,
          "close": 0.0931,
          "volume": 144061.6,
          "close_time": 1774555199999,
          "quote_volume": 13431.52706,
          "trades": 99,
          "taker_buy_base": 36821.5,
          "taker_buy_quote": 3443.01081
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.0932,
          "high": 0.0945,
          "low": 0.0931,
          "close": 0.0942,
          "volume": 222264.5,
          "close_time": 1774558799999,
          "quote_volume": 20906.55016,
          "trades": 148,
          "taker_buy_base": 107805.6,
          "taker_buy_quote": 10133.91038
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.0942,
          "high": 0.0949,
          "low": 0.0941,
          "close": 0.0945,
          "volume": 37033.4,
          "close_time": 1774562399999,
          "quote_volume": 3500.10123,
          "trades": 62,
          "taker_buy_base": 28895.6,
          "taker_buy_quote": 2731.13041
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.0943,
          "high": 0.0947,
          "low": 0.0943,
          "close": 0.0946,
          "volume": 77297.7,
          "close_time": 1774565999999,
          "quote_volume": 7305.54339,
          "trades": 36,
          "taker_buy_base": 38256.8,
          "taker_buy_quote": 3614.48648
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.0947,
          "high": 0.095,
          "low": 0.0945,
          "close": 0.0947,
          "volume": 51872.5,
          "close_time": 1774569599999,
          "quote_volume": 4914.81856,
          "trades": 59,
          "taker_buy_base": 33974.4,
          "taker_buy_quote": 3220.83368
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0948,
          "high": 0.095,
          "low": 0.0945,
          "close": 0.0949,
          "volume": 87720.0,
          "close_time": 1774573199999,
          "quote_volume": 8300.09797,
          "trades": 59,
          "taker_buy_base": 21464.6,
          "taker_buy_quote": 2031.68726
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.095,
          "high": 0.0952,
          "low": 0.0948,
          "close": 0.0952,
          "volume": 16302.7,
          "close_time": 1774576799999,
          "quote_volume": 1548.94609,
          "trades": 41,
          "taker_buy_base": 7679.5,
          "taker_buy_quote": 730.06846
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.0953,
          "high": 0.096,
          "low": 0.0952,
          "close": 0.0959,
          "volume": 47814.5,
          "close_time": 1774580399999,
          "quote_volume": 4573.00365,
          "trades": 82,
          "taker_buy_base": 15410.7,
          "taker_buy_quote": 1471.03724
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.0959,
          "high": 0.0961,
          "low": 0.0956,
          "close": 0.0959,
          "volume": 37346.8,
          "close_time": 1774583999999,
          "quote_volume": 3580.25314,
          "trades": 66,
          "taker_buy_base": 18755.0,
          "taker_buy_quote": 1798.37763
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.0961,
          "high": 0.0966,
          "low": 0.0954,
          "close": 0.0962,
          "volume": 172973.9,
          "close_time": 1774587599999,
          "quote_volume": 16638.6568,
          "trades": 160,
          "taker_buy_base": 61592.9,
          "taker_buy_quote": 5919.54704
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.0962,
          "high": 0.0967,
          "low": 0.0953,
          "close": 0.0955,
          "volume": 162058.1,
          "close_time": 1774591199999,
          "quote_volume": 15590.55386,
          "trades": 92,
          "taker_buy_base": 44686.7,
          "taker_buy_quote": 4311.21252
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.0955,
          "high": 0.0966,
          "low": 0.0953,
          "close": 0.0963,
          "volume": 193124.6,
          "close_time": 1774594799999,
          "quote_volume": 18548.55535,
          "trades": 105,
          "taker_buy_base": 80410.8,
          "taker_buy_quote": 7722.77483
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.0964,
          "high": 0.0966,
          "low": 0.0957,
          "close": 0.0966,
          "volume": 63331.8,
          "close_time": 1774598399999,
          "quote_volume": 6094.14404,
          "trades": 81,
          "taker_buy_base": 52775.0,
          "taker_buy_quote": 5079.077
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.0966,
          "high": 0.0969,
          "low": 0.0954,
          "close": 0.0958,
          "volume": 101890.8,
          "close_time": 1774601999999,
          "quote_volume": 9815.70559,
          "trades": 143,
          "taker_buy_base": 35773.6,
          "taker_buy_quote": 3457.32331
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.0958,
          "high": 0.0958,
          "low": 0.0941,
          "close": 0.0941,
          "volume": 68745.2,
          "close_time": 1774605599999,
          "quote_volume": 6514.18146,
          "trades": 104,
          "taker_buy_base": 22233.9,
          "taker_buy_quote": 2102.18611
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.0941,
          "high": 0.0941,
          "low": 0.0923,
          "close": 0.0925,
          "volume": 301397.3,
          "close_time": 1774609199999,
          "quote_volume": 27983.64873,
          "trades": 180,
          "taker_buy_base": 138613.9,
          "taker_buy_quote": 12831.97861
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.0924,
          "high": 0.0924,
          "low": 0.0914,
          "close": 0.0917,
          "volume": 167894.6,
          "close_time": 1774612799999,
          "quote_volume": 15434.30401,
          "trades": 157,
          "taker_buy_base": 62846.2,
          "taker_buy_quote": 5780.62849
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0918,
          "high": 0.0918,
          "low": 0.0904,
          "close": 0.0908,
          "volume": 355872.0,
          "close_time": 1774616399999,
          "quote_volume": 32347.71205,
          "trades": 218,
          "taker_buy_base": 177742.1,
          "taker_buy_quote": 16158.31879
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.0908,
          "high": 0.0912,
          "low": 0.0905,
          "close": 0.0905,
          "volume": 175554.3,
          "close_time": 1774619999999,
          "quote_volume": 15953.14117,
          "trades": 129,
          "taker_buy_base": 107511.3,
          "taker_buy_quote": 9777.10419
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.0906,
          "high": 0.091,
          "low": 0.09,
          "close": 0.0905,
          "volume": 148137.4,
          "close_time": 1774623599999,
          "quote_volume": 13403.30655,
          "trades": 165,
          "taker_buy_base": 76787.0,
          "taker_buy_quote": 6950.48565
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.0906,
          "high": 0.0909,
          "low": 0.0899,
          "close": 0.09,
          "volume": 180034.1,
          "close_time": 1774627199999,
          "quote_volume": 16273.98844,
          "trades": 134,
          "taker_buy_base": 77816.7,
          "taker_buy_quote": 7042.40945
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.09,
          "high": 0.0906,
          "low": 0.0893,
          "close": 0.0903,
          "volume": 169150.2,
          "close_time": 1774630799999,
          "quote_volume": 15230.09417,
          "trades": 141,
          "taker_buy_base": 76073.9,
          "taker_buy_quote": 6853.7104
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.0903,
          "high": 0.0905,
          "low": 0.0898,
          "close": 0.09,
          "volume": 101460.2,
          "close_time": 1774634399999,
          "quote_volume": 9150.12284,
          "trades": 114,
          "taker_buy_base": 96324.6,
          "taker_buy_quote": 8687.73158
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.0899,
          "high": 0.0904,
          "low": 0.0899,
          "close": 0.0903,
          "volume": 50908.7,
          "close_time": 1774637999999,
          "quote_volume": 4589.40083,
          "trades": 69,
          "taker_buy_base": 39101.9,
          "taker_buy_quote": 3524.93364
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.0901,
          "high": 0.0906,
          "low": 0.0901,
          "close": 0.0906,
          "volume": 74037.0,
          "close_time": 1774641599999,
          "quote_volume": 6683.59971,
          "trades": 70,
          "taker_buy_base": 56581.7,
          "taker_buy_quote": 5108.63125
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0907,
          "high": 0.0909,
          "low": 0.0904,
          "close": 0.0906,
          "volume": 196065.9,
          "close_time": 1774645199999,
          "quote_volume": 17777.22084,
          "trades": 121,
          "taker_buy_base": 131616.7,
          "taker_buy_quote": 11932.50479
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.0904,
          "high": 0.0905,
          "low": 0.0899,
          "close": 0.09,
          "volume": 121573.2,
          "close_time": 1774648799999,
          "quote_volume": 10968.65837,
          "trades": 73,
          "taker_buy_base": 62029.7,
          "taker_buy_quote": 5595.88125
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.0899,
          "high": 0.0903,
          "low": 0.0898,
          "close": 0.09,
          "volume": 29710.7,
          "close_time": 1774652399999,
          "quote_volume": 2675.21042,
          "trades": 42,
          "taker_buy_base": 20571.2,
          "taker_buy_quote": 1852.0481
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.09,
          "high": 0.0909,
          "low": 0.09,
          "close": 0.0907,
          "volume": 48898.8,
          "close_time": 1774655999999,
          "quote_volume": 4419.89744,
          "trades": 31,
          "taker_buy_base": 40414.6,
          "taker_buy_quote": 3650.60592
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0907,
          "high": 0.0909,
          "low": 0.0905,
          "close": 0.0905,
          "volume": 39236.2,
          "close_time": 1774659599999,
          "quote_volume": 3552.08579,
          "trades": 42,
          "taker_buy_base": 35830.5,
          "taker_buy_quote": 3243.60781
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.0906,
          "high": 0.0907,
          "low": 0.0901,
          "close": 0.0906,
          "volume": 83480.9,
          "close_time": 1774663199999,
          "quote_volume": 7544.57429,
          "trades": 56,
          "taker_buy_base": 62718.9,
          "taker_buy_quote": 5667.92959
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.0906,
          "high": 0.0909,
          "low": 0.0902,
          "close": 0.0902,
          "volume": 31890.0,
          "close_time": 1774666799999,
          "quote_volume": 2884.26382,
          "trades": 46,
          "taker_buy_base": 12432.1,
          "taker_buy_quote": 1123.40388
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.0904,
          "high": 0.0905,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 13467.9,
          "close_time": 1774670399999,
          "quote_volume": 1217.46724,
          "trades": 27,
          "taker_buy_base": 11125.8,
          "taker_buy_quote": 1005.98811
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0903,
          "high": 0.0904,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 44285.5,
          "close_time": 1774673999999,
          "quote_volume": 3998.75452,
          "trades": 35,
          "taker_buy_base": 12616.0,
          "taker_buy_quote": 1139.1138
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.0903,
          "high": 0.0906,
          "low": 0.0902,
          "close": 0.0906,
          "volume": 37117.2,
          "close_time": 1774677599999,
          "quote_volume": 3354.95351,
          "trades": 45,
          "taker_buy_base": 34324.2,
          "taker_buy_quote": 3102.88507
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.0906,
          "high": 0.0913,
          "low": 0.0906,
          "close": 0.0908,
          "volume": 35618.8,
          "close_time": 1774681199999,
          "quote_volume": 3237.68735,
          "trades": 64,
          "taker_buy_base": 12882.0,
          "taker_buy_quote": 1172.70097
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.0909,
          "high": 0.0915,
          "low": 0.0908,
          "close": 0.0915,
          "volume": 52115.4,
          "close_time": 1774684799999,
          "quote_volume": 4755.08488,
          "trades": 46,
          "taker_buy_base": 21999.0,
          "taker_buy_quote": 2009.05518
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0916,
          "high": 0.092,
          "low": 0.0916,
          "close": 0.0917,
          "volume": 121869.0,
          "close_time": 1774688399999,
          "quote_volume": 11188.95571,
          "trades": 90,
          "taker_buy_base": 81638.0,
          "taker_buy_quote": 7497.63819
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.0917,
          "high": 0.0917,
          "low": 0.0913,
          "close": 0.0915,
          "volume": 44254.3,
          "close_time": 1774691999999,
          "quote_volume": 4050.23219,
          "trades": 48,
          "taker_buy_base": 17086.0,
          "taker_buy_quote": 1563.57149
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.0916,
          "high": 0.0918,
          "low": 0.0911,
          "close": 0.0915,
          "volume": 49679.2,
          "close_time": 1774695599999,
          "quote_volume": 4543.30514,
          "trades": 61,
          "taker_buy_base": 30084.2,
          "taker_buy_quote": 2754.55372
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.0916,
          "high": 0.0919,
          "low": 0.0912,
          "close": 0.0917,
          "volume": 136475.0,
          "close_time": 1774699199999,
          "quote_volume": 12484.67928,
          "trades": 81,
          "taker_buy_base": 105633.8,
          "taker_buy_quote": 9665.17291
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0918,
          "high": 0.0925,
          "low": 0.0915,
          "close": 0.0917,
          "volume": 311609.4,
          "close_time": 1774702799999,
          "quote_volume": 28665.83748,
          "trades": 159,
          "taker_buy_base": 237092.0,
          "taker_buy_quote": 21823.65043
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.0916,
          "high": 0.0929,
          "low": 0.0916,
          "close": 0.0925,
          "volume": 60992.1,
          "close_time": 1774706399999,
          "quote_volume": 5632.51898,
          "trades": 75,
          "taker_buy_base": 30479.5,
          "taker_buy_quote": 2817.54807
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.0927,
          "high": 0.0935,
          "low": 0.0927,
          "close": 0.093,
          "volume": 138324.5,
          "close_time": 1774709999999,
          "quote_volume": 12860.93312,
          "trades": 160,
          "taker_buy_base": 55330.4,
          "taker_buy_quote": 5148.68764
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.0929,
          "high": 0.0937,
          "low": 0.0925,
          "close": 0.0925,
          "volume": 123691.3,
          "close_time": 1774713599999,
          "quote_volume": 11509.73333,
          "trades": 131,
          "taker_buy_base": 56178.9,
          "taker_buy_quote": 5230.90049
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0927,
          "high": 0.0931,
          "low": 0.0926,
          "close": 0.0929,
          "volume": 58973.5,
          "close_time": 1774717199999,
          "quote_volume": 5474.37354,
          "trades": 68,
          "taker_buy_base": 25609.1,
          "taker_buy_quote": 2378.10933
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.0929,
          "high": 0.0931,
          "low": 0.0921,
          "close": 0.0925,
          "volume": 40661.1,
          "close_time": 1774720799999,
          "quote_volume": 3763.51576,
          "trades": 71,
          "taker_buy_base": 20660.0,
          "taker_buy_quote": 1913.10991
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.0924,
          "high": 0.0928,
          "low": 0.0924,
          "close": 0.0926,
          "volume": 58832.6,
          "close_time": 1774724399999,
          "quote_volume": 5450.04121,
          "trades": 72,
          "taker_buy_base": 26850.8,
          "taker_buy_quote": 2488.423
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.0925,
          "high": 0.0926,
          "low": 0.092,
          "close": 0.0923,
          "volume": 215185.6,
          "close_time": 1774727999999,
          "quote_volume": 19822.76012,
          "trades": 94,
          "taker_buy_base": 31711.0,
          "taker_buy_quote": 2924.28911
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0924,
          "high": 0.0927,
          "low": 0.0924,
          "close": 0.0925,
          "volume": 116712.0,
          "close_time": 1774731599999,
          "quote_volume": 10809.18949,
          "trades": 67,
          "taker_buy_base": 81540.2,
          "taker_buy_quote": 7550.71869
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.0925,
          "high": 0.0925,
          "low": 0.0918,
          "close": 0.0919,
          "volume": 54421.8,
          "close_time": 1774735199999,
          "quote_volume": 5018.60285,
          "trades": 48,
          "taker_buy_base": 10359.1,
          "taker_buy_quote": 956.00623
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.092,
          "high": 0.0922,
          "low": 0.0919,
          "close": 0.0921,
          "volume": 50161.9,
          "close_time": 1774738799999,
          "quote_volume": 4613.63511,
          "trades": 33,
          "taker_buy_base": 39304.2,
          "taker_buy_quote": 3614.71448
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.0919,
          "high": 0.0919,
          "low": 0.0914,
          "close": 0.0916,
          "volume": 67935.2,
          "close_time": 1774742399999,
          "quote_volume": 6223.15513,
          "trades": 51,
          "taker_buy_base": 30630.7,
          "taker_buy_quote": 2810.04399
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0915,
          "high": 0.0915,
          "low": 0.0912,
          "close": 0.0914,
          "volume": 88974.9,
          "close_time": 1774745999999,
          "quote_volume": 8135.57034,
          "trades": 41,
          "taker_buy_base": 21538.7,
          "taker_buy_quote": 1968.08724
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.0914,
          "high": 0.092,
          "low": 0.0914,
          "close": 0.0918,
          "volume": 64744.0,
          "close_time": 1774749599999,
          "quote_volume": 5934.01463,
          "trades": 75,
          "taker_buy_base": 56180.4,
          "taker_buy_quote": 5147.3474
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.0919,
          "high": 0.0922,
          "low": 0.0918,
          "close": 0.0919,
          "volume": 43993.4,
          "close_time": 1774753199999,
          "quote_volume": 4044.45622,
          "trades": 52,
          "taker_buy_base": 2839.0,
          "taker_buy_quote": 261.20984
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.0919,
          "high": 0.0925,
          "low": 0.0919,
          "close": 0.0922,
          "volume": 59773.3,
          "close_time": 1774756799999,
          "quote_volume": 5513.26687,
          "trades": 42,
          "taker_buy_base": 13298.3,
          "taker_buy_quote": 1226.54708
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0923,
          "high": 0.0924,
          "low": 0.0922,
          "close": 0.0923,
          "volume": 13416.3,
          "close_time": 1774760399999,
          "quote_volume": 1238.1058,
          "trades": 28,
          "taker_buy_base": 4320.2,
          "taker_buy_quote": 398.90938
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.0922,
          "high": 0.0925,
          "low": 0.092,
          "close": 0.0925,
          "volume": 58060.9,
          "close_time": 1774763999999,
          "quote_volume": 5365.04947,
          "trades": 54,
          "taker_buy_base": 29136.7,
          "taker_buy_quote": 2693.30409
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.0924,
          "high": 0.0929,
          "low": 0.0924,
          "close": 0.0927,
          "volume": 45731.6,
          "close_time": 1774767599999,
          "quote_volume": 4236.28023,
          "trades": 46,
          "taker_buy_base": 29899.3,
          "taker_buy_quote": 2770.82766
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.0926,
          "high": 0.0929,
          "low": 0.0925,
          "close": 0.0928,
          "volume": 171152.8,
          "close_time": 1774771199999,
          "quote_volume": 15853.2423,
          "trades": 81,
          "taker_buy_base": 81780.8,
          "taker_buy_quote": 7574.34493
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.0929,
          "high": 0.0931,
          "low": 0.0927,
          "close": 0.0927,
          "volume": 146644.7,
          "close_time": 1774774799999,
          "quote_volume": 13613.93814,
          "trades": 85,
          "taker_buy_base": 65535.6,
          "taker_buy_quote": 6082.10676
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.0928,
          "high": 0.0928,
          "low": 0.0925,
          "close": 0.0926,
          "volume": 67906.2,
          "close_time": 1774778399999,
          "quote_volume": 6288.16049,
          "trades": 67,
          "taker_buy_base": 21963.8,
          "taker_buy_quote": 2033.01847
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.0926,
          "high": 0.0926,
          "low": 0.092,
          "close": 0.0922,
          "volume": 42507.9,
          "close_time": 1774781999999,
          "quote_volume": 3918.4718,
          "trades": 48,
          "taker_buy_base": 27467.5,
          "taker_buy_quote": 2531.72573
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.0922,
          "high": 0.0928,
          "low": 0.0921,
          "close": 0.0921,
          "volume": 57994.8,
          "close_time": 1774785599999,
          "quote_volume": 5356.09285,
          "trades": 55,
          "taker_buy_base": 9762.0,
          "taker_buy_quote": 902.89257
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.0921,
          "high": 0.0921,
          "low": 0.0916,
          "close": 0.0919,
          "volume": 23221.9,
          "close_time": 1774789199999,
          "quote_volume": 2134.94673,
          "trades": 102,
          "taker_buy_base": 11426.4,
          "taker_buy_quote": 1051.2314
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.0919,
          "high": 0.0925,
          "low": 0.0916,
          "close": 0.0922,
          "volume": 254194.6,
          "close_time": 1774792799999,
          "quote_volume": 23435.96043,
          "trades": 192,
          "taker_buy_base": 74570.5,
          "taker_buy_quote": 6876.57854
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.0923,
          "high": 0.0924,
          "low": 0.092,
          "close": 0.0924,
          "volume": 230976.1,
          "close_time": 1774796399999,
          "quote_volume": 21306.38894,
          "trades": 109,
          "taker_buy_base": 143979.1,
          "taker_buy_quote": 13285.92174
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.0925,
          "high": 0.0926,
          "low": 0.0919,
          "close": 0.0921,
          "volume": 86509.8,
          "close_time": 1774799999999,
          "quote_volume": 7986.34989,
          "trades": 93,
          "taker_buy_base": 50541.7,
          "taker_buy_quote": 4670.06274
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.092,
          "high": 0.0922,
          "low": 0.0919,
          "close": 0.092,
          "volume": 41659.3,
          "close_time": 1774803599999,
          "quote_volume": 3835.9344,
          "trades": 56,
          "taker_buy_base": 30215.6,
          "taker_buy_quote": 2783.12686
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.092,
          "high": 0.0925,
          "low": 0.0919,
          "close": 0.0923,
          "volume": 173192.8,
          "close_time": 1774807199999,
          "quote_volume": 15991.18996,
          "trades": 114,
          "taker_buy_base": 116459.4,
          "taker_buy_quote": 10763.07311
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.0924,
          "high": 0.0925,
          "low": 0.0919,
          "close": 0.0921,
          "volume": 60651.2,
          "close_time": 1774810799999,
          "quote_volume": 5590.51393,
          "trades": 69,
          "taker_buy_base": 10919.4,
          "taker_buy_quote": 1006.9119
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.0919,
          "high": 0.0922,
          "low": 0.0918,
          "close": 0.0919,
          "volume": 50964.9,
          "close_time": 1774814399999,
          "quote_volume": 4689.26629,
          "trades": 50,
          "taker_buy_base": 16318.0,
          "taker_buy_quote": 1501.8984
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.0921,
          "high": 0.0926,
          "low": 0.0921,
          "close": 0.0922,
          "volume": 78955.3,
          "close_time": 1774817999999,
          "quote_volume": 7282.00747,
          "trades": 77,
          "taker_buy_base": 45963.9,
          "taker_buy_quote": 4241.43442
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.0922,
          "high": 0.0924,
          "low": 0.0919,
          "close": 0.092,
          "volume": 73837.3,
          "close_time": 1774821599999,
          "quote_volume": 6796.95429,
          "trades": 52,
          "taker_buy_base": 58213.4,
          "taker_buy_quote": 5358.80955
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.0917,
          "high": 0.0917,
          "low": 0.0894,
          "close": 0.0907,
          "volume": 279083.2,
          "close_time": 1774825199999,
          "quote_volume": 25185.71167,
          "trades": 166,
          "taker_buy_base": 126641.8,
          "taker_buy_quote": 11403.39562
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.0909,
          "high": 0.0912,
          "low": 0.0907,
          "close": 0.0909,
          "volume": 34648.3,
          "close_time": 1774828799999,
          "quote_volume": 3146.79586,
          "trades": 54,
          "taker_buy_base": 10218.0,
          "taker_buy_quote": 929.94477
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.091,
          "high": 0.0924,
          "low": 0.091,
          "close": 0.0919,
          "volume": 129650.7,
          "close_time": 1774832399999,
          "quote_volume": 11918.56882,
          "trades": 118,
          "taker_buy_base": 102157.2,
          "taker_buy_quote": 9389.28521
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.0919,
          "high": 0.0925,
          "low": 0.0919,
          "close": 0.0925,
          "volume": 18642.8,
          "close_time": 1774835999999,
          "quote_volume": 1719.28655,
          "trades": 35,
          "taker_buy_base": 10036.7,
          "taker_buy_quote": 926.43974
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.0926,
          "high": 0.0933,
          "low": 0.0925,
          "close": 0.093,
          "volume": 54148.4,
          "close_time": 1774839599999,
          "quote_volume": 5032.57704,
          "trades": 75,
          "taker_buy_base": 34811.4,
          "taker_buy_quote": 3239.48688
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.093,
          "high": 0.0932,
          "low": 0.0926,
          "close": 0.0931,
          "volume": 89591.6,
          "close_time": 1774843199999,
          "quote_volume": 8323.34798,
          "trades": 82,
          "taker_buy_base": 29383.9,
          "taker_buy_quote": 2730.20049
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.0931,
          "high": 0.0935,
          "low": 0.0931,
          "close": 0.0933,
          "volume": 39573.7,
          "close_time": 1774846799999,
          "quote_volume": 3693.04508,
          "trades": 60,
          "taker_buy_base": 4874.9,
          "taker_buy_quote": 455.17056
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.0933,
          "high": 0.0935,
          "low": 0.0931,
          "close": 0.0931,
          "volume": 21469.8,
          "close_time": 1774850399999,
          "quote_volume": 2002.23828,
          "trades": 44,
          "taker_buy_base": 7996.9,
          "taker_buy_quote": 746.29755
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.0933,
          "high": 0.0934,
          "low": 0.093,
          "close": 0.0933,
          "volume": 72975.4,
          "close_time": 1774853999999,
          "quote_volume": 6801.83976,
          "trades": 48,
          "taker_buy_base": 60337.3,
          "taker_buy_quote": 5624.42406
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.0932,
          "high": 0.0944,
          "low": 0.0932,
          "close": 0.0944,
          "volume": 196747.9,
          "close_time": 1774857599999,
          "quote_volume": 18428.60824,
          "trades": 106,
          "taker_buy_base": 187165.1,
          "taker_buy_quote": 17531.15211
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.0945,
          "high": 0.0951,
          "low": 0.0941,
          "close": 0.0941,
          "volume": 332515.5,
          "close_time": 1774861199999,
          "quote_volume": 31393.19042,
          "trades": 181,
          "taker_buy_base": 195202.0,
          "taker_buy_quote": 18416.32666
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.0942,
          "high": 0.0942,
          "low": 0.0936,
          "close": 0.0936,
          "volume": 237741.1,
          "close_time": 1774864799999,
          "quote_volume": 22270.54497,
          "trades": 92,
          "taker_buy_base": 9213.3,
          "taker_buy_quote": 863.74081
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.0937,
          "high": 0.0941,
          "low": 0.0937,
          "close": 0.094,
          "volume": 264450.7,
          "close_time": 1774868399999,
          "quote_volume": 24819.39808,
          "trades": 119,
          "taker_buy_base": 186898.9,
          "taker_buy_quote": 17536.16312
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.0939,
          "high": 0.0948,
          "low": 0.0939,
          "close": 0.0943,
          "volume": 93769.5,
          "close_time": 1774871999999,
          "quote_volume": 8850.99484,
          "trades": 119,
          "taker_buy_base": 70945.0,
          "taker_buy_quote": 6698.05303
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0944,
          "high": 0.0945,
          "low": 0.0937,
          "close": 0.0937,
          "volume": 72301.5,
          "close_time": 1774875599999,
          "quote_volume": 6789.96584,
          "trades": 77,
          "taker_buy_base": 16982.0,
          "taker_buy_quote": 1599.47448
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.0937,
          "high": 0.0938,
          "low": 0.0931,
          "close": 0.0931,
          "volume": 109777.0,
          "close_time": 1774879199999,
          "quote_volume": 10252.6994,
          "trades": 90,
          "taker_buy_base": 16612.6,
          "taker_buy_quote": 1554.76231
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.0932,
          "high": 0.0936,
          "low": 0.0925,
          "close": 0.0929,
          "volume": 256698.8,
          "close_time": 1774882799999,
          "quote_volume": 23864.49734,
          "trades": 127,
          "taker_buy_base": 156014.1,
          "taker_buy_quote": 14486.5561
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.0929,
          "high": 0.0929,
          "low": 0.0924,
          "close": 0.0925,
          "volume": 33577.7,
          "close_time": 1774886399999,
          "quote_volume": 3110.90648,
          "trades": 72,
          "taker_buy_base": 14899.8,
          "taker_buy_quote": 1381.04458
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.0924,
          "high": 0.0925,
          "low": 0.0916,
          "close": 0.0919,
          "volume": 59106.4,
          "close_time": 1774889999999,
          "quote_volume": 5439.58128,
          "trades": 94,
          "taker_buy_base": 34455.4,
          "taker_buy_quote": 3170.54456
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.0919,
          "high": 0.0921,
          "low": 0.0913,
          "close": 0.0913,
          "volume": 183175.1,
          "close_time": 1774893599999,
          "quote_volume": 16785.64497,
          "trades": 136,
          "taker_buy_base": 87649.7,
          "taker_buy_quote": 8035.35934
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.0913,
          "high": 0.0913,
          "low": 0.0906,
          "close": 0.0907,
          "volume": 78672.1,
          "close_time": 1774897199999,
          "quote_volume": 7147.29068,
          "trades": 120,
          "taker_buy_base": 44843.1,
          "taker_buy_quote": 4074.62762
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.0908,
          "high": 0.0908,
          "low": 0.0904,
          "close": 0.0907,
          "volume": 60622.8,
          "close_time": 1774900799999,
          "quote_volume": 5496.91465,
          "trades": 73,
          "taker_buy_base": 44346.3,
          "taker_buy_quote": 4022.51841
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.0908,
          "high": 0.0913,
          "low": 0.0907,
          "close": 0.0913,
          "volume": 235145.3,
          "close_time": 1774904399999,
          "quote_volume": 21360.86445,
          "trades": 102,
          "taker_buy_base": 48300.6,
          "taker_buy_quote": 4387.12433
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.0912,
          "high": 0.092,
          "low": 0.0912,
          "close": 0.092,
          "volume": 63855.6,
          "close_time": 1774907999999,
          "quote_volume": 5856.872,
          "trades": 68,
          "taker_buy_base": 31531.7,
          "taker_buy_quote": 2891.50721
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.0918,
          "high": 0.0918,
          "low": 0.0914,
          "close": 0.0918,
          "volume": 15923.3,
          "close_time": 1774911599999,
          "quote_volume": 1459.02238,
          "trades": 31,
          "taker_buy_base": 13037.1,
          "taker_buy_quote": 1194.67826
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.0918,
          "high": 0.0918,
          "low": 0.0911,
          "close": 0.0913,
          "volume": 45780.2,
          "close_time": 1774915199999,
          "quote_volume": 4180.81378,
          "trades": 44,
          "taker_buy_base": 20149.5,
          "taker_buy_quote": 1842.18695
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0913,
          "high": 0.0918,
          "low": 0.091,
          "close": 0.0914,
          "volume": 190320.7,
          "close_time": 1774918799999,
          "quote_volume": 17398.58264,
          "trades": 124,
          "taker_buy_base": 113347.0,
          "taker_buy_quote": 10358.27586
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.0914,
          "high": 0.0927,
          "low": 0.0912,
          "close": 0.0927,
          "volume": 212042.8,
          "close_time": 1774922399999,
          "quote_volume": 19490.63898,
          "trades": 135,
          "taker_buy_base": 131232.5,
          "taker_buy_quote": 12086.93928
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.0927,
          "high": 0.0929,
          "low": 0.0925,
          "close": 0.0929,
          "volume": 73326.9,
          "close_time": 1774925999999,
          "quote_volume": 6798.27038,
          "trades": 123,
          "taker_buy_base": 61630.8,
          "taker_buy_quote": 5715.01494
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.0928,
          "high": 0.0929,
          "low": 0.0923,
          "close": 0.0924,
          "volume": 53120.2,
          "close_time": 1774929599999,
          "quote_volume": 4917.30334,
          "trades": 56,
          "taker_buy_base": 29712.9,
          "taker_buy_quote": 2748.07922
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.0925,
          "high": 0.0925,
          "low": 0.0916,
          "close": 0.0916,
          "volume": 109615.7,
          "close_time": 1774933199999,
          "quote_volume": 10063.81079,
          "trades": 69,
          "taker_buy_base": 61207.9,
          "taker_buy_quote": 5619.80802
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.0916,
          "high": 0.0917,
          "low": 0.0914,
          "close": 0.0914,
          "volume": 39662.8,
          "close_time": 1774936799999,
          "quote_volume": 3630.10202,
          "trades": 43,
          "taker_buy_base": 34587.9,
          "taker_buy_quote": 3165.7023
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.0914,
          "high": 0.0914,
          "low": 0.0906,
          "close": 0.0913,
          "volume": 254407.4,
          "close_time": 1774940399999,
          "quote_volume": 23097.71559,
          "trades": 123,
          "taker_buy_base": 60680.6,
          "taker_buy_quote": 5518.63528
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.0911,
          "high": 0.0911,
          "low": 0.0904,
          "close": 0.0904,
          "volume": 59584.6,
          "close_time": 1774943999999,
          "quote_volume": 5404.42166,
          "trades": 71,
          "taker_buy_base": 27964.0,
          "taker_buy_quote": 2539.08127
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.09,
          "close": 0.09,
          "volume": 106511.6,
          "close_time": 1774947599999,
          "quote_volume": 9617.18506,
          "trades": 105,
          "taker_buy_base": 53863.3,
          "taker_buy_quote": 4869.3806
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.0901,
          "high": 0.0903,
          "low": 0.0897,
          "close": 0.0901,
          "volume": 100595.8,
          "close_time": 1774951199999,
          "quote_volume": 9061.90885,
          "trades": 76,
          "taker_buy_base": 33954.2,
          "taker_buy_quote": 3062.83711
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0898,
          "close": 0.0899,
          "volume": 44452.3,
          "close_time": 1774954799999,
          "quote_volume": 4005.01576,
          "trades": 64,
          "taker_buy_base": 32201.4,
          "taker_buy_quote": 2902.01406
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0893,
          "close": 0.0898,
          "volume": 90158.7,
          "close_time": 1774958399999,
          "quote_volume": 8094.72277,
          "trades": 112,
          "taker_buy_base": 48675.5,
          "taker_buy_quote": 4366.62206
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.09,
          "high": 0.09,
          "low": 0.089,
          "close": 0.0892,
          "volume": 90896.3,
          "close_time": 1774961999999,
          "quote_volume": 8128.97437,
          "trades": 105,
          "taker_buy_base": 41321.5,
          "taker_buy_quote": 3695.88066
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.089,
          "high": 0.0897,
          "low": 0.0885,
          "close": 0.0895,
          "volume": 360960.7,
          "close_time": 1774965599999,
          "quote_volume": 32090.59294,
          "trades": 175,
          "taker_buy_base": 230037.5,
          "taker_buy_quote": 20445.91549
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.0896,
          "high": 0.0898,
          "low": 0.0881,
          "close": 0.0884,
          "volume": 204806.9,
          "close_time": 1774969199999,
          "quote_volume": 18201.92894,
          "trades": 161,
          "taker_buy_base": 38170.1,
          "taker_buy_quote": 3397.51654
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.0884,
          "high": 0.0899,
          "low": 0.0884,
          "close": 0.0885,
          "volume": 274717.3,
          "close_time": 1774972799999,
          "quote_volume": 24455.86133,
          "trades": 163,
          "taker_buy_base": 133783.4,
          "taker_buy_quote": 11890.18796
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.0885,
          "high": 0.0905,
          "low": 0.0884,
          "close": 0.0899,
          "volume": 205469.6,
          "close_time": 1774976399999,
          "quote_volume": 18348.60809,
          "trades": 132,
          "taker_buy_base": 121929.2,
          "taker_buy_quote": 10908.14503
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.0902,
          "high": 0.0908,
          "low": 0.0895,
          "close": 0.09,
          "volume": 120095.8,
          "close_time": 1774979999999,
          "quote_volume": 10817.83961,
          "trades": 132,
          "taker_buy_base": 74511.4,
          "taker_buy_quote": 6712.1776
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.09,
          "high": 0.09,
          "low": 0.0896,
          "close": 0.0898,
          "volume": 194841.2,
          "close_time": 1774983599999,
          "quote_volume": 17504.17363,
          "trades": 91,
          "taker_buy_base": 144198.7,
          "taker_buy_quote": 12952.55954
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.0899,
          "high": 0.0902,
          "low": 0.0895,
          "close": 0.09,
          "volume": 108437.2,
          "close_time": 1774987199999,
          "quote_volume": 9743.81424,
          "trades": 83,
          "taker_buy_base": 69304.8,
          "taker_buy_quote": 6227.62337
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.09,
          "high": 0.0909,
          "low": 0.09,
          "close": 0.0905,
          "volume": 196370.1,
          "close_time": 1774990799999,
          "quote_volume": 17776.99939,
          "trades": 144,
          "taker_buy_base": 104900.4,
          "taker_buy_quote": 9502.0185
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.0905,
          "high": 0.0907,
          "low": 0.0902,
          "close": 0.0904,
          "volume": 155751.1,
          "close_time": 1774994399999,
          "quote_volume": 14096.44958,
          "trades": 80,
          "taker_buy_base": 102004.7,
          "taker_buy_quote": 9236.89735
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.0904,
          "high": 0.0905,
          "low": 0.0901,
          "close": 0.0904,
          "volume": 73164.3,
          "close_time": 1774997999999,
          "quote_volume": 6610.24812,
          "trades": 48,
          "taker_buy_base": 69891.9,
          "taker_buy_quote": 6314.62991
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.0905,
          "high": 0.0912,
          "low": 0.0904,
          "close": 0.0912,
          "volume": 53527.1,
          "close_time": 1775001599999,
          "quote_volume": 4860.18678,
          "trades": 48,
          "taker_buy_base": 34215.7,
          "taker_buy_quote": 3108.89902
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0911,
          "high": 0.0915,
          "low": 0.0908,
          "close": 0.0914,
          "volume": 158029.8,
          "close_time": 1775005199999,
          "quote_volume": 14425.93776,
          "trades": 53,
          "taker_buy_base": 123747.3,
          "taker_buy_quote": 11300.39815
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.0912,
          "high": 0.0915,
          "low": 0.0909,
          "close": 0.0912,
          "volume": 27688.4,
          "close_time": 1775008799999,
          "quote_volume": 2530.98428,
          "trades": 26,
          "taker_buy_base": 25856.7,
          "taker_buy_quote": 2364.07071
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.091,
          "high": 0.0914,
          "low": 0.0909,
          "close": 0.0912,
          "volume": 28067.3,
          "close_time": 1775012399999,
          "quote_volume": 2559.08359,
          "trades": 38,
          "taker_buy_base": 21199.0,
          "taker_buy_quote": 1933.15876
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.0911,
          "high": 0.0929,
          "low": 0.0911,
          "close": 0.0928,
          "volume": 128117.2,
          "close_time": 1775015999999,
          "quote_volume": 11839.0447,
          "trades": 147,
          "taker_buy_base": 77389.3,
          "taker_buy_quote": 7156.62382
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.0929,
          "high": 0.0941,
          "low": 0.0929,
          "close": 0.0937,
          "volume": 316403.9,
          "close_time": 1775019599999,
          "quote_volume": 29557.00295,
          "trades": 232,
          "taker_buy_base": 143813.9,
          "taker_buy_quote": 13426.18309
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.0936,
          "high": 0.0944,
          "low": 0.0932,
          "close": 0.0933,
          "volume": 275807.9,
          "close_time": 1775023199999,
          "quote_volume": 25846.95329,
          "trades": 189,
          "taker_buy_base": 161858.8,
          "taker_buy_quote": 15161.38904
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.0934,
          "high": 0.0949,
          "low": 0.0934,
          "close": 0.0942,
          "volume": 440237.1,
          "close_time": 1775026799999,
          "quote_volume": 41537.67236,
          "trades": 257,
          "taker_buy_base": 224902.4,
          "taker_buy_quote": 21216.84856
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.0942,
          "high": 0.0944,
          "low": 0.0938,
          "close": 0.0942,
          "volume": 142737.4,
          "close_time": 1775030399999,
          "quote_volume": 13430.3136,
          "trades": 95,
          "taker_buy_base": 55322.3,
          "taker_buy_quote": 5208.56568
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.0944,
          "high": 0.095,
          "low": 0.0942,
          "close": 0.0945,
          "volume": 304030.6,
          "close_time": 1775033999999,
          "quote_volume": 28750.13698,
          "trades": 185,
          "taker_buy_base": 154775.7,
          "taker_buy_quote": 14629.81648
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.0945,
          "high": 0.0946,
          "low": 0.094,
          "close": 0.0944,
          "volume": 238646.0,
          "close_time": 1775037599999,
          "quote_volume": 22504.69693,
          "trades": 161,
          "taker_buy_base": 130683.2,
          "taker_buy_quote": 12320.68203
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.0944,
          "high": 0.0946,
          "low": 0.0941,
          "close": 0.0943,
          "volume": 240970.3,
          "close_time": 1775041199999,
          "quote_volume": 22732.26187,
          "trades": 137,
          "taker_buy_base": 116835.2,
          "taker_buy_quote": 11023.78674
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.0943,
          "high": 0.0945,
          "low": 0.0941,
          "close": 0.0942,
          "volume": 169833.5,
          "close_time": 1775044799999,
          "quote_volume": 16011.83395,
          "trades": 138,
          "taker_buy_base": 112110.3,
          "taker_buy_quote": 10569.58108
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.0942,
          "high": 0.0951,
          "low": 0.094,
          "close": 0.0945,
          "volume": 580686.7,
          "close_time": 1775048399999,
          "quote_volume": 54920.88585,
          "trades": 338,
          "taker_buy_base": 326648.4,
          "taker_buy_quote": 30888.4011
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.0946,
          "high": 0.095,
          "low": 0.0938,
          "close": 0.0945,
          "volume": 319458.1,
          "close_time": 1775051999999,
          "quote_volume": 30172.57943,
          "trades": 207,
          "taker_buy_base": 100497.8,
          "taker_buy_quote": 9500.19782
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.0945,
          "high": 0.0947,
          "low": 0.0939,
          "close": 0.0942,
          "volume": 224311.2,
          "close_time": 1775055599999,
          "quote_volume": 21137.48755,
          "trades": 144,
          "taker_buy_base": 79838.9,
          "taker_buy_quote": 7519.61889
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.0942,
          "high": 0.0943,
          "low": 0.0926,
          "close": 0.0938,
          "volume": 661145.5,
          "close_time": 1775059199999,
          "quote_volume": 61617.23871,
          "trades": 315,
          "taker_buy_base": 251828.4,
          "taker_buy_quote": 23518.21612
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.0938,
          "high": 0.0945,
          "low": 0.0934,
          "close": 0.0942,
          "volume": 212552.5,
          "close_time": 1775062799999,
          "quote_volume": 19947.50797,
          "trades": 172,
          "taker_buy_base": 123078.6,
          "taker_buy_quote": 11552.31721
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.0941,
          "high": 0.0949,
          "low": 0.094,
          "close": 0.0942,
          "volume": 441518.6,
          "close_time": 1775066399999,
          "quote_volume": 41705.72387,
          "trades": 236,
          "taker_buy_base": 255574.1,
          "taker_buy_quote": 24157.78734
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.0942,
          "high": 0.0946,
          "low": 0.0938,
          "close": 0.0938,
          "volume": 101507.1,
          "close_time": 1775069999999,
          "quote_volume": 9549.81833,
          "trades": 129,
          "taker_buy_base": 43588.2,
          "taker_buy_quote": 4100.89012
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.0939,
          "high": 0.0941,
          "low": 0.0938,
          "close": 0.0939,
          "volume": 125117.6,
          "close_time": 1775073599999,
          "quote_volume": 11756.09902,
          "trades": 103,
          "taker_buy_base": 73479.6,
          "taker_buy_quote": 6903.0012
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.0939,
          "high": 0.0939,
          "low": 0.093,
          "close": 0.0932,
          "volume": 303983.8,
          "close_time": 1775077199999,
          "quote_volume": 28388.16692,
          "trades": 188,
          "taker_buy_base": 145366.0,
          "taker_buy_quote": 13570.29513
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.0932,
          "high": 0.0936,
          "low": 0.0932,
          "close": 0.0933,
          "volume": 131463.6,
          "close_time": 1775080799999,
          "quote_volume": 12264.67472,
          "trades": 103,
          "taker_buy_base": 80425.4,
          "taker_buy_quote": 7504.87167
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.0933,
          "high": 0.0933,
          "low": 0.0928,
          "close": 0.0929,
          "volume": 228676.1,
          "close_time": 1775084399999,
          "quote_volume": 21276.45668,
          "trades": 157,
          "taker_buy_base": 141271.0,
          "taker_buy_quote": 13145.43114
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.093,
          "high": 0.093,
          "low": 0.0924,
          "close": 0.0928,
          "volume": 137835.6,
          "close_time": 1775087999999,
          "quote_volume": 12770.49535,
          "trades": 116,
          "taker_buy_base": 73739.0,
          "taker_buy_quote": 6833.91728
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.0928,
          "high": 0.0932,
          "low": 0.0924,
          "close": 0.0932,
          "volume": 175264.4,
          "close_time": 1775091599999,
          "quote_volume": 16260.59462,
          "trades": 127,
          "taker_buy_base": 110057.1,
          "taker_buy_quote": 10204.53529
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.0928,
          "high": 0.0929,
          "low": 0.0907,
          "close": 0.0909,
          "volume": 181074.0,
          "close_time": 1775095199999,
          "quote_volume": 16648.40974,
          "trades": 194,
          "taker_buy_base": 85552.0,
          "taker_buy_quote": 7861.08902
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.0908,
          "high": 0.0911,
          "low": 0.09,
          "close": 0.0906,
          "volume": 222701.2,
          "close_time": 1775098799999,
          "quote_volume": 20137.45467,
          "trades": 214,
          "taker_buy_base": 118754.3,
          "taker_buy_quote": 10738.12977
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.0905,
          "high": 0.0909,
          "low": 0.0902,
          "close": 0.0906,
          "volume": 393248.5,
          "close_time": 1775102399999,
          "quote_volume": 35622.4364,
          "trades": 192,
          "taker_buy_base": 159592.3,
          "taker_buy_quote": 14446.5757
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.0907,
          "high": 0.091,
          "low": 0.0904,
          "close": 0.0906,
          "volume": 235966.4,
          "close_time": 1775105999999,
          "quote_volume": 21406.95279,
          "trades": 193,
          "taker_buy_base": 98550.9,
          "taker_buy_quote": 8941.17539
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.0907,
          "high": 0.0912,
          "low": 0.0903,
          "close": 0.0912,
          "volume": 240979.7,
          "close_time": 1775109599999,
          "quote_volume": 21879.16341,
          "trades": 171,
          "taker_buy_base": 89992.6,
          "taker_buy_quote": 8177.13414
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.0912,
          "high": 0.0914,
          "low": 0.091,
          "close": 0.0914,
          "volume": 284324.4,
          "close_time": 1775113199999,
          "quote_volume": 25929.51213,
          "trades": 171,
          "taker_buy_base": 129937.0,
          "taker_buy_quote": 11852.86446
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.0913,
          "high": 0.0917,
          "low": 0.0913,
          "close": 0.0917,
          "volume": 165569.0,
          "close_time": 1775116799999,
          "quote_volume": 15165.98026,
          "trades": 96,
          "taker_buy_base": 80308.0,
          "taker_buy_quote": 7357.20791
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.0917,
          "high": 0.0918,
          "low": 0.0906,
          "close": 0.091,
          "volume": 377557.3,
          "close_time": 1775120399999,
          "quote_volume": 34386.80813,
          "trades": 205,
          "taker_buy_base": 190470.6,
          "taker_buy_quote": 17346.26032
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.091,
          "high": 0.091,
          "low": 0.0906,
          "close": 0.0909,
          "volume": 172460.6,
          "close_time": 1775123999999,
          "quote_volume": 15656.52379,
          "trades": 94,
          "taker_buy_base": 102841.9,
          "taker_buy_quote": 9337.62388
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.0908,
          "high": 0.091,
          "low": 0.0905,
          "close": 0.0908,
          "volume": 320706.2,
          "close_time": 1775127599999,
          "quote_volume": 29111.77262,
          "trades": 178,
          "taker_buy_base": 199904.6,
          "taker_buy_quote": 18146.82918
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.0906,
          "high": 0.0908,
          "low": 0.0903,
          "close": 0.0906,
          "volume": 184062.7,
          "close_time": 1775131199999,
          "quote_volume": 16665.3264,
          "trades": 98,
          "taker_buy_base": 92611.3,
          "taker_buy_quote": 8389.18339
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.0901,
          "close": 0.0902,
          "volume": 172331.6,
          "close_time": 1775134799999,
          "quote_volume": 15572.30194,
          "trades": 100,
          "taker_buy_base": 150763.0,
          "taker_buy_quote": 13623.89438
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.0901,
          "high": 0.0904,
          "low": 0.0898,
          "close": 0.0903,
          "volume": 139607.0,
          "close_time": 1775138399999,
          "quote_volume": 12576.98236,
          "trades": 99,
          "taker_buy_base": 34946.2,
          "taker_buy_quote": 3148.15219
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.0902,
          "high": 0.0916,
          "low": 0.0901,
          "close": 0.0915,
          "volume": 204874.5,
          "close_time": 1775141999999,
          "quote_volume": 18632.32747,
          "trades": 170,
          "taker_buy_base": 129960.9,
          "taker_buy_quote": 11801.80495
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.0914,
          "high": 0.0922,
          "low": 0.091,
          "close": 0.0922,
          "volume": 277400.1,
          "close_time": 1775145599999,
          "quote_volume": 25450.45347,
          "trades": 248,
          "taker_buy_base": 99224.5,
          "taker_buy_quote": 9113.82443
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.0921,
          "high": 0.0922,
          "low": 0.0908,
          "close": 0.091,
          "volume": 343569.1,
          "close_time": 1775149199999,
          "quote_volume": 31391.9482,
          "trades": 181,
          "taker_buy_base": 165373.6,
          "taker_buy_quote": 15101.92698
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.0908,
          "high": 0.0916,
          "low": 0.0903,
          "close": 0.0903,
          "volume": 135707.0,
          "close_time": 1775152799999,
          "quote_volume": 12370.19105,
          "trades": 84,
          "taker_buy_base": 73006.9,
          "taker_buy_quote": 6663.68359
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.0903,
          "high": 0.091,
          "low": 0.0903,
          "close": 0.0909,
          "volume": 119392.7,
          "close_time": 1775156399999,
          "quote_volume": 10834.27282,
          "trades": 92,
          "taker_buy_base": 60828.4,
          "taker_buy_quote": 5522.9695
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.0909,
          "high": 0.0913,
          "low": 0.0907,
          "close": 0.091,
          "volume": 257234.1,
          "close_time": 1775159999999,
          "quote_volume": 23415.67169,
          "trades": 166,
          "taker_buy_base": 132990.3,
          "taker_buy_quote": 12105.55327
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.0909,
          "high": 0.0915,
          "low": 0.0907,
          "close": 0.0915,
          "volume": 141404.2,
          "close_time": 1775163599999,
          "quote_volume": 12882.2986,
          "trades": 118,
          "taker_buy_base": 78658.6,
          "taker_buy_quote": 7169.53364
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.0914,
          "high": 0.0914,
          "low": 0.091,
          "close": 0.0914,
          "volume": 149223.1,
          "close_time": 1775167199999,
          "quote_volume": 13616.63987,
          "trades": 104,
          "taker_buy_base": 93991.1,
          "taker_buy_quote": 8579.7946
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.0913,
          "high": 0.0914,
          "low": 0.0909,
          "close": 0.0912,
          "volume": 153114.8,
          "close_time": 1775170799999,
          "quote_volume": 13964.94445,
          "trades": 100,
          "taker_buy_base": 109352.2,
          "taker_buy_quote": 9976.06126
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.0912,
          "high": 0.0913,
          "low": 0.0909,
          "close": 0.0913,
          "volume": 51073.6,
          "close_time": 1775174399999,
          "quote_volume": 4658.50706,
          "trades": 69,
          "taker_buy_base": 24585.3,
          "taker_buy_quote": 2242.37732
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0913,
          "high": 0.0916,
          "low": 0.0912,
          "close": 0.0916,
          "volume": 103330.3,
          "close_time": 1775177999999,
          "quote_volume": 9447.53618,
          "trades": 91,
          "taker_buy_base": 76852.5,
          "taker_buy_quote": 7028.27096
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.0916,
          "high": 0.092,
          "low": 0.0915,
          "close": 0.0917,
          "volume": 92517.4,
          "close_time": 1775181599999,
          "quote_volume": 8478.87203,
          "trades": 98,
          "taker_buy_base": 72886.9,
          "taker_buy_quote": 6680.49335
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.0916,
          "high": 0.0925,
          "low": 0.0916,
          "close": 0.0923,
          "volume": 305577.2,
          "close_time": 1775185199999,
          "quote_volume": 28175.13065,
          "trades": 219,
          "taker_buy_base": 124553.1,
          "taker_buy_quote": 11483.58467
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.0921,
          "high": 0.0932,
          "low": 0.092,
          "close": 0.093,
          "volume": 319413.2,
          "close_time": 1775188799999,
          "quote_volume": 29634.54521,
          "trades": 254,
          "taker_buy_base": 153834.4,
          "taker_buy_quote": 14273.21817
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.093,
          "high": 0.0937,
          "low": 0.093,
          "close": 0.0931,
          "volume": 260460.3,
          "close_time": 1775192399999,
          "quote_volume": 24311.28121,
          "trades": 187,
          "taker_buy_base": 117950.6,
          "taker_buy_quote": 11018.69253
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.093,
          "high": 0.0935,
          "low": 0.0929,
          "close": 0.0932,
          "volume": 157150.3,
          "close_time": 1775195999999,
          "quote_volume": 14641.0389,
          "trades": 115,
          "taker_buy_base": 71827.3,
          "taker_buy_quote": 6690.91471
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.0932,
          "high": 0.0938,
          "low": 0.0932,
          "close": 0.0936,
          "volume": 185115.8,
          "close_time": 1775199599999,
          "quote_volume": 17289.66692,
          "trades": 134,
          "taker_buy_base": 88395.3,
          "taker_buy_quote": 8258.6358
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.0935,
          "high": 0.0936,
          "low": 0.0929,
          "close": 0.0932,
          "volume": 102833.5,
          "close_time": 1775203199999,
          "quote_volume": 9594.97695,
          "trades": 118,
          "taker_buy_base": 44003.6,
          "taker_buy_quote": 4101.71721
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.0932,
          "high": 0.0934,
          "low": 0.0929,
          "close": 0.093,
          "volume": 115649.5,
          "close_time": 1775206799999,
          "quote_volume": 10774.24998,
          "trades": 120,
          "taker_buy_base": 57554.1,
          "taker_buy_quote": 5363.54885
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.0929,
          "high": 0.0931,
          "low": 0.0928,
          "close": 0.0929,
          "volume": 64119.2,
          "close_time": 1775210399999,
          "quote_volume": 5961.84693,
          "trades": 85,
          "taker_buy_base": 28084.8,
          "taker_buy_quote": 2612.01608
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.093,
          "high": 0.0931,
          "low": 0.0928,
          "close": 0.093,
          "volume": 76140.7,
          "close_time": 1775213999999,
          "quote_volume": 7077.48637,
          "trades": 74,
          "taker_buy_base": 48402.0,
          "taker_buy_quote": 4500.07512
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.093,
          "high": 0.0934,
          "low": 0.0929,
          "close": 0.0933,
          "volume": 143522.7,
          "close_time": 1775217599999,
          "quote_volume": 13364.08988,
          "trades": 113,
          "taker_buy_base": 88821.5,
          "taker_buy_quote": 8272.45808
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.0933,
          "high": 0.0941,
          "low": 0.092,
          "close": 0.0924,
          "volume": 498098.2,
          "close_time": 1775221199999,
          "quote_volume": 46325.29532,
          "trades": 270,
          "taker_buy_base": 307883.3,
          "taker_buy_quote": 28693.12229
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.0924,
          "high": 0.0924,
          "low": 0.0915,
          "close": 0.0915,
          "volume": 203805.3,
          "close_time": 1775224799999,
          "quote_volume": 18751.567,
          "trades": 105,
          "taker_buy_base": 72861.7,
          "taker_buy_quote": 6700.68829
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.0918,
          "high": 0.0923,
          "low": 0.0915,
          "close": 0.0922,
          "volume": 169488.1,
          "close_time": 1775228399999,
          "quote_volume": 15587.56616,
          "trades": 120,
          "taker_buy_base": 78209.0,
          "taker_buy_quote": 7194.19945
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.0922,
          "high": 0.0924,
          "low": 0.092,
          "close": 0.0924,
          "volume": 167452.8,
          "close_time": 1775231999999,
          "quote_volume": 15423.84751,
          "trades": 147,
          "taker_buy_base": 72143.7,
          "taker_buy_quote": 6648.34162
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.0923,
          "high": 0.0932,
          "low": 0.0922,
          "close": 0.0929,
          "volume": 412557.6,
          "close_time": 1775235599999,
          "quote_volume": 38311.66947,
          "trades": 267,
          "taker_buy_base": 242332.2,
          "taker_buy_quote": 22505.09644
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.0929,
          "high": 0.0932,
          "low": 0.0926,
          "close": 0.0929,
          "volume": 185668.0,
          "close_time": 1775239199999,
          "quote_volume": 17254.96903,
          "trades": 149,
          "taker_buy_base": 142410.0,
          "taker_buy_quote": 13233.98621
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.0929,
          "high": 0.0933,
          "low": 0.0927,
          "close": 0.093,
          "volume": 99814.3,
          "close_time": 1775242799999,
          "quote_volume": 9272.28888,
          "trades": 69,
          "taker_buy_base": 42598.3,
          "taker_buy_quote": 3958.85975
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.0929,
          "high": 0.0929,
          "low": 0.0925,
          "close": 0.0928,
          "volume": 122636.0,
          "close_time": 1775246399999,
          "quote_volume": 11373.93204,
          "trades": 80,
          "taker_buy_base": 54980.4,
          "taker_buy_quote": 5099.47998
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.0928,
          "high": 0.093,
          "low": 0.0926,
          "close": 0.0926,
          "volume": 34312.9,
          "close_time": 1775249999999,
          "quote_volume": 3181.93838,
          "trades": 51,
          "taker_buy_base": 29179.6,
          "taker_buy_quote": 2705.3693
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.0926,
          "high": 0.0927,
          "low": 0.0922,
          "close": 0.0924,
          "volume": 63100.6,
          "close_time": 1775253599999,
          "quote_volume": 5831.94334,
          "trades": 50,
          "taker_buy_base": 34996.1,
          "taker_buy_quote": 3236.11962
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.0922,
          "high": 0.0925,
          "low": 0.0922,
          "close": 0.0923,
          "volume": 53577.1,
          "close_time": 1775257199999,
          "quote_volume": 4945.43134,
          "trades": 41,
          "taker_buy_base": 12218.4,
          "taker_buy_quote": 1128.38894
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.0923,
          "high": 0.0924,
          "low": 0.0922,
          "close": 0.0924,
          "volume": 46296.3,
          "close_time": 1775260799999,
          "quote_volume": 4271.18084,
          "trades": 41,
          "taker_buy_base": 7195.8,
          "taker_buy_quote": 664.25398
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0924,
          "high": 0.0926,
          "low": 0.0922,
          "close": 0.0924,
          "volume": 60579.9,
          "close_time": 1775264399999,
          "quote_volume": 5598.1362,
          "trades": 52,
          "taker_buy_base": 24726.2,
          "taker_buy_quote": 2283.41536
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.0924,
          "high": 0.0924,
          "low": 0.0922,
          "close": 0.0923,
          "volume": 49607.3,
          "close_time": 1775267999999,
          "quote_volume": 4580.42672,
          "trades": 48,
          "taker_buy_base": 28221.1,
          "taker_buy_quote": 2605.86211
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.0922,
          "high": 0.0923,
          "low": 0.0922,
          "close": 0.0922,
          "volume": 30928.0,
          "close_time": 1775271599999,
          "quote_volume": 2852.89274,
          "trades": 41,
          "taker_buy_base": 19970.8,
          "taker_buy_quote": 1842.28442
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.0922,
          "high": 0.0924,
          "low": 0.0922,
          "close": 0.0924,
          "volume": 36030.2,
          "close_time": 1775275199999,
          "quote_volume": 3324.64102,
          "trades": 49,
          "taker_buy_base": 17967.7,
          "taker_buy_quote": 1658.50488
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.0923,
          "high": 0.0926,
          "low": 0.0923,
          "close": 0.0925,
          "volume": 47977.9,
          "close_time": 1775278799999,
          "quote_volume": 4432.42759,
          "trades": 90,
          "taker_buy_base": 33597.3,
          "taker_buy_quote": 3102.56186
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.0925,
          "high": 0.0927,
          "low": 0.0922,
          "close": 0.0923,
          "volume": 54109.9,
          "close_time": 1775282399999,
          "quote_volume": 4999.86041,
          "trades": 109,
          "taker_buy_base": 25305.2,
          "taker_buy_quote": 2337.7559
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.0921,
          "high": 0.0927,
          "low": 0.092,
          "close": 0.0927,
          "volume": 62622.2,
          "close_time": 1775285999999,
          "quote_volume": 5783.0777,
          "trades": 52,
          "taker_buy_base": 38359.0,
          "taker_buy_quote": 3542.1644
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.0927,
          "high": 0.0929,
          "low": 0.0925,
          "close": 0.0928,
          "volume": 92428.5,
          "close_time": 1775289599999,
          "quote_volume": 8565.03254,
          "trades": 99,
          "taker_buy_base": 71582.5,
          "taker_buy_quote": 6633.27109
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.0927,
          "high": 0.093,
          "low": 0.0927,
          "close": 0.0927,
          "volume": 56090.0,
          "close_time": 1775293199999,
          "quote_volume": 5209.66079,
          "trades": 70,
          "taker_buy_base": 32157.2,
          "taker_buy_quote": 2987.88836
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.0927,
          "high": 0.0929,
          "low": 0.0924,
          "close": 0.0924,
          "volume": 57215.4,
          "close_time": 1775296799999,
          "quote_volume": 5301.65065,
          "trades": 71,
          "taker_buy_base": 19524.8,
          "taker_buy_quote": 1809.31791
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.0924,
          "high": 0.0928,
          "low": 0.0924,
          "close": 0.0926,
          "volume": 42231.4,
          "close_time": 1775300399999,
          "quote_volume": 3907.82163,
          "trades": 133,
          "taker_buy_base": 13582.8,
          "taker_buy_quote": 1257.5334
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.0926,
          "high": 0.0928,
          "low": 0.0924,
          "close": 0.0926,
          "volume": 57507.5,
          "close_time": 1775303999999,
          "quote_volume": 5323.96847,
          "trades": 169,
          "taker_buy_base": 34949.3,
          "taker_buy_quote": 3236.21419
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.0925,
          "high": 0.0929,
          "low": 0.0925,
          "close": 0.0928,
          "volume": 146375.3,
          "close_time": 1775307599999,
          "quote_volume": 13569.77782,
          "trades": 170,
          "taker_buy_base": 93315.8,
          "taker_buy_quote": 8649.72253
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.0928,
          "high": 0.0929,
          "low": 0.0925,
          "close": 0.0926,
          "volume": 107604.5,
          "close_time": 1775311199999,
          "quote_volume": 9982.86154,
          "trades": 127,
          "taker_buy_base": 37838.3,
          "taker_buy_quote": 3511.73615
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.0926,
          "high": 0.0927,
          "low": 0.0921,
          "close": 0.0924,
          "volume": 111004.7,
          "close_time": 1775314799999,
          "quote_volume": 10255.59716,
          "trades": 110,
          "taker_buy_base": 50675.7,
          "taker_buy_quote": 4680.7838
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.0923,
          "high": 0.0926,
          "low": 0.0922,
          "close": 0.0922,
          "volume": 115044.7,
          "close_time": 1775318399999,
          "quote_volume": 10629.91713,
          "trades": 107,
          "taker_buy_base": 42022.3,
          "taker_buy_quote": 3883.35719
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.0922,
          "high": 0.0924,
          "low": 0.0922,
          "close": 0.0922,
          "volume": 128214.9,
          "close_time": 1775321999999,
          "quote_volume": 11833.78163,
          "trades": 79,
          "taker_buy_base": 64083.1,
          "taker_buy_quote": 5917.01598
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.0922,
          "high": 0.093,
          "low": 0.0922,
          "close": 0.0926,
          "volume": 210947.1,
          "close_time": 1775325599999,
          "quote_volume": 19534.20178,
          "trades": 129,
          "taker_buy_base": 153657.1,
          "taker_buy_quote": 14225.95621
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.0927,
          "high": 0.0928,
          "low": 0.0925,
          "close": 0.0927,
          "volume": 50175.4,
          "close_time": 1775329199999,
          "quote_volume": 4648.26406,
          "trades": 63,
          "taker_buy_base": 29932.9,
          "taker_buy_quote": 2773.64602
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.0927,
          "high": 0.093,
          "low": 0.0926,
          "close": 0.0928,
          "volume": 151763.2,
          "close_time": 1775332799999,
          "quote_volume": 14077.81381,
          "trades": 125,
          "taker_buy_base": 66136.8,
          "taker_buy_quote": 6136.27567
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.0928,
          "high": 0.0929,
          "low": 0.0926,
          "close": 0.0928,
          "volume": 73165.3,
          "close_time": 1775336399999,
          "quote_volume": 6787.83994,
          "trades": 87,
          "taker_buy_base": 42915.9,
          "taker_buy_quote": 3981.37075
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.0928,
          "high": 0.0928,
          "low": 0.0925,
          "close": 0.0926,
          "volume": 82424.3,
          "close_time": 1775339999999,
          "quote_volume": 7636.17444,
          "trades": 89,
          "taker_buy_base": 35829.0,
          "taker_buy_quote": 3321.06436
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.0927,
          "high": 0.0928,
          "low": 0.0926,
          "close": 0.0927,
          "volume": 24623.9,
          "close_time": 1775343599999,
          "quote_volume": 2281.69493,
          "trades": 35,
          "taker_buy_base": 12879.1,
          "taker_buy_quote": 1193.55993
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.0927,
          "high": 0.0927,
          "low": 0.0925,
          "close": 0.0927,
          "volume": 49553.3,
          "close_time": 1775347199999,
          "quote_volume": 4588.76486,
          "trades": 57,
          "taker_buy_base": 12553.5,
          "taker_buy_quote": 1162.85082
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0927,
          "high": 0.0928,
          "low": 0.0924,
          "close": 0.0924,
          "volume": 61282.8,
          "close_time": 1775350799999,
          "quote_volume": 5674.93555,
          "trades": 42,
          "taker_buy_base": 25959.1,
          "taker_buy_quote": 2403.84941
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.0924,
          "high": 0.0925,
          "low": 0.0921,
          "close": 0.0922,
          "volume": 109759.1,
          "close_time": 1775354399999,
          "quote_volume": 10121.31209,
          "trades": 49,
          "taker_buy_base": 17109.9,
          "taker_buy_quote": 1578.12362
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.0921,
          "high": 0.0923,
          "low": 0.092,
          "close": 0.0921,
          "volume": 30636.9,
          "close_time": 1775357999999,
          "quote_volume": 2820.89671,
          "trades": 31,
          "taker_buy_base": 9290.1,
          "taker_buy_quote": 855.8523
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.0921,
          "high": 0.0921,
          "low": 0.0918,
          "close": 0.0919,
          "volume": 39051.2,
          "close_time": 1775361599999,
          "quote_volume": 3592.08168,
          "trades": 76,
          "taker_buy_base": 17931.4,
          "taker_buy_quote": 1650.091
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.092,
          "high": 0.092,
          "low": 0.0916,
          "close": 0.0916,
          "volume": 19789.8,
          "close_time": 1775365199999,
          "quote_volume": 1815.63839,
          "trades": 39,
          "taker_buy_base": 7598.9,
          "taker_buy_quote": 696.67118
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.0916,
          "high": 0.0917,
          "low": 0.0911,
          "close": 0.0911,
          "volume": 222080.7,
          "close_time": 1775368799999,
          "quote_volume": 20256.04204,
          "trades": 99,
          "taker_buy_base": 16333.1,
          "taker_buy_quote": 1490.67162
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.0911,
          "high": 0.0911,
          "low": 0.0902,
          "close": 0.0903,
          "volume": 159042.9,
          "close_time": 1775372399999,
          "quote_volume": 14393.39786,
          "trades": 191,
          "taker_buy_base": 72009.4,
          "taker_buy_quote": 6522.58124
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.0903,
          "high": 0.0904,
          "low": 0.0894,
          "close": 0.09,
          "volume": 278519.4,
          "close_time": 1775375999999,
          "quote_volume": 25012.85582,
          "trades": 205,
          "taker_buy_base": 128890.6,
          "taker_buy_quote": 11574.0485
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0899,
          "high": 0.0903,
          "low": 0.0899,
          "close": 0.0902,
          "volume": 112642.1,
          "close_time": 1775379599999,
          "quote_volume": 10141.54527,
          "trades": 85,
          "taker_buy_base": 69532.4,
          "taker_buy_quote": 6260.49817
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.0901,
          "high": 0.0904,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 43792.4,
          "close_time": 1775383199999,
          "quote_volume": 3948.61049,
          "trades": 44,
          "taker_buy_base": 34755.4,
          "taker_buy_quote": 3133.13809
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.0904,
          "high": 0.0907,
          "low": 0.0901,
          "close": 0.0902,
          "volume": 73319.0,
          "close_time": 1775386799999,
          "quote_volume": 6617.78601,
          "trades": 73,
          "taker_buy_base": 25683.2,
          "taker_buy_quote": 2319.43992
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.0902,
          "high": 0.0904,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 29317.5,
          "close_time": 1775390399999,
          "quote_volume": 2646.79545,
          "trades": 62,
          "taker_buy_base": 19846.6,
          "taker_buy_quote": 1791.36862
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.0903,
          "high": 0.0904,
          "low": 0.0898,
          "close": 0.0902,
          "volume": 84680.4,
          "close_time": 1775393999999,
          "quote_volume": 7635.7483,
          "trades": 65,
          "taker_buy_base": 52915.2,
          "taker_buy_quote": 4772.89047
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.0901,
          "high": 0.0903,
          "low": 0.09,
          "close": 0.0903,
          "volume": 115050.2,
          "close_time": 1775397599999,
          "quote_volume": 10371.01205,
          "trades": 86,
          "taker_buy_base": 85633.7,
          "taker_buy_quote": 7719.02132
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0901,
          "close": 0.0901,
          "volume": 51759.3,
          "close_time": 1775401199999,
          "quote_volume": 4670.07745,
          "trades": 49,
          "taker_buy_base": 28655.4,
          "taker_buy_quote": 2585.22556
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.0902,
          "high": 0.0912,
          "low": 0.0901,
          "close": 0.0905,
          "volume": 212062.4,
          "close_time": 1775404799999,
          "quote_volume": 19201.48233,
          "trades": 172,
          "taker_buy_base": 117138.2,
          "taker_buy_quote": 10602.45086
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.09,
          "close": 0.0901,
          "volume": 36754.8,
          "close_time": 1775408399999,
          "quote_volume": 3323.86353,
          "trades": 52,
          "taker_buy_base": 16102.3,
          "taker_buy_quote": 1456.78584
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.0901,
          "high": 0.0902,
          "low": 0.0898,
          "close": 0.09,
          "volume": 106661.9,
          "close_time": 1775411999999,
          "quote_volume": 9604.6196,
          "trades": 83,
          "taker_buy_base": 58867.1,
          "taker_buy_quote": 5299.92863
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.0901,
          "high": 0.0901,
          "low": 0.0898,
          "close": 0.0898,
          "volume": 154874.2,
          "close_time": 1775415599999,
          "quote_volume": 13933.42432,
          "trades": 114,
          "taker_buy_base": 69440.2,
          "taker_buy_quote": 6249.23499
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.0898,
          "high": 0.0901,
          "low": 0.0896,
          "close": 0.0898,
          "volume": 30362.8,
          "close_time": 1775419199999,
          "quote_volume": 2727.0509,
          "trades": 55,
          "taker_buy_base": 15738.9,
          "taker_buy_quote": 1413.63976
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.0898,
          "high": 0.0899,
          "low": 0.0895,
          "close": 0.0896,
          "volume": 95646.6,
          "close_time": 1775422799999,
          "quote_volume": 8587.20221,
          "trades": 67,
          "taker_buy_base": 51654.0,
          "taker_buy_quote": 4638.33021
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.0896,
          "high": 0.0897,
          "low": 0.0894,
          "close": 0.0896,
          "volume": 63295.3,
          "close_time": 1775426399999,
          "quote_volume": 5669.29792,
          "trades": 59,
          "taker_buy_base": 24263.8,
          "taker_buy_quote": 2173.26334
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.0897,
          "high": 0.0902,
          "low": 0.0894,
          "close": 0.0901,
          "volume": 123743.5,
          "close_time": 1775429999999,
          "quote_volume": 11104.67761,
          "trades": 104,
          "taker_buy_base": 70129.5,
          "taker_buy_quote": 6286.33691
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.09,
          "high": 0.0908,
          "low": 0.0899,
          "close": 0.0907,
          "volume": 88802.8,
          "close_time": 1775433599999,
          "quote_volume": 8032.92469,
          "trades": 106,
          "taker_buy_base": 37516.9,
          "taker_buy_quote": 3395.44787
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0908,
          "high": 0.0919,
          "low": 0.0908,
          "close": 0.0916,
          "volume": 221481.8,
          "close_time": 1775437199999,
          "quote_volume": 20270.63253,
          "trades": 168,
          "taker_buy_base": 98540.9,
          "taker_buy_quote": 9021.24149
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.0916,
          "high": 0.0919,
          "low": 0.0914,
          "close": 0.0917,
          "volume": 269726.4,
          "close_time": 1775440799999,
          "quote_volume": 24717.28257,
          "trades": 122,
          "taker_buy_base": 160763.3,
          "taker_buy_quote": 14732.92443
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.0918,
          "high": 0.0939,
          "low": 0.0917,
          "close": 0.093,
          "volume": 538146.1,
          "close_time": 1775444399999,
          "quote_volume": 50096.02017,
          "trades": 449,
          "taker_buy_base": 271374.7,
          "taker_buy_quote": 25252.12517
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.0928,
          "high": 0.093,
          "low": 0.0927,
          "close": 0.0929,
          "volume": 89849.3,
          "close_time": 1775447999999,
          "quote_volume": 8347.46193,
          "trades": 79,
          "taker_buy_base": 34244.1,
          "taker_buy_quote": 3182.15706
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.0931,
          "high": 0.0934,
          "low": 0.093,
          "close": 0.0932,
          "volume": 174589.0,
          "close_time": 1775451599999,
          "quote_volume": 16272.58864,
          "trades": 96,
          "taker_buy_base": 73111.1,
          "taker_buy_quote": 6816.80961
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.0932,
          "high": 0.0934,
          "low": 0.093,
          "close": 0.0931,
          "volume": 117410.3,
          "close_time": 1775455199999,
          "quote_volume": 10944.19161,
          "trades": 118,
          "taker_buy_base": 75689.2,
          "taker_buy_quote": 7055.31743
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.0931,
          "high": 0.0934,
          "low": 0.0928,
          "close": 0.0932,
          "volume": 141253.4,
          "close_time": 1775458799999,
          "quote_volume": 13150.40121,
          "trades": 98,
          "taker_buy_base": 82419.2,
          "taker_buy_quote": 7676.12013
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.0931,
          "high": 0.0933,
          "low": 0.0928,
          "close": 0.0931,
          "volume": 148165.4,
          "close_time": 1775462399999,
          "quote_volume": 13793.6303,
          "trades": 106,
          "taker_buy_base": 83404.8,
          "taker_buy_quote": 7766.72224
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.0931,
          "high": 0.0933,
          "low": 0.093,
          "close": 0.0932,
          "volume": 155236.3,
          "close_time": 1775465999999,
          "quote_volume": 14463.36092,
          "trades": 57,
          "taker_buy_base": 98557.6,
          "taker_buy_quote": 9185.57669
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.0933,
          "high": 0.0938,
          "low": 0.0931,
          "close": 0.0935,
          "volume": 397691.3,
          "close_time": 1775469599999,
          "quote_volume": 37182.69898,
          "trades": 178,
          "taker_buy_base": 290147.9,
          "taker_buy_quote": 27143.24616
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.0936,
          "high": 0.094,
          "low": 0.0935,
          "close": 0.0937,
          "volume": 236826.5,
          "close_time": 1775473199999,
          "quote_volume": 22224.41974,
          "trades": 132,
          "taker_buy_base": 75722.9,
          "taker_buy_quote": 7106.1262
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.0938,
          "high": 0.0938,
          "low": 0.0933,
          "close": 0.0936,
          "volume": 120557.0,
          "close_time": 1775476799999,
          "quote_volume": 11282.1759,
          "trades": 95,
          "taker_buy_base": 59131.3,
          "taker_buy_quote": 5537.76864
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.0937,
          "high": 0.0938,
          "low": 0.0931,
          "close": 0.0933,
          "volume": 149003.9,
          "close_time": 1775480399999,
          "quote_volume": 13927.12674,
          "trades": 120,
          "taker_buy_base": 55221.5,
          "taker_buy_quote": 5160.38793
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.0932,
          "high": 0.0935,
          "low": 0.0927,
          "close": 0.093,
          "volume": 125250.6,
          "close_time": 1775483999999,
          "quote_volume": 11662.76321,
          "trades": 120,
          "taker_buy_base": 61356.8,
          "taker_buy_quote": 5713.00451
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.093,
          "high": 0.0932,
          "low": 0.0925,
          "close": 0.0929,
          "volume": 139011.3,
          "close_time": 1775487599999,
          "quote_volume": 12913.77783,
          "trades": 115,
          "taker_buy_base": 63121.2,
          "taker_buy_quote": 5858.75738
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.093,
          "high": 0.0934,
          "low": 0.0927,
          "close": 0.0931,
          "volume": 113849.8,
          "close_time": 1775491199999,
          "quote_volume": 10593.43678,
          "trades": 95,
          "taker_buy_base": 52242.6,
          "taker_buy_quote": 4860.06749
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.0931,
          "high": 0.0931,
          "low": 0.0928,
          "close": 0.093,
          "volume": 70412.4,
          "close_time": 1775494799999,
          "quote_volume": 6549.39702,
          "trades": 74,
          "taker_buy_base": 33590.0,
          "taker_buy_quote": 3125.32805
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.0929,
          "high": 0.0929,
          "low": 0.0924,
          "close": 0.0928,
          "volume": 119909.0,
          "close_time": 1775498399999,
          "quote_volume": 11117.42997,
          "trades": 108,
          "taker_buy_base": 74129.5,
          "taker_buy_quote": 6875.22506
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.0928,
          "high": 0.093,
          "low": 0.0926,
          "close": 0.0927,
          "volume": 45654.1,
          "close_time": 1775501999999,
          "quote_volume": 4237.56949,
          "trades": 64,
          "taker_buy_base": 21664.3,
          "taker_buy_quote": 2011.59979
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.0926,
          "high": 0.0927,
          "low": 0.0923,
          "close": 0.0925,
          "volume": 59097.3,
          "close_time": 1775505599999,
          "quote_volume": 5463.93197,
          "trades": 68,
          "taker_buy_base": 23894.3,
          "taker_buy_quote": 2210.04614
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.0924,
          "high": 0.0926,
          "low": 0.0923,
          "close": 0.0923,
          "volume": 53787.6,
          "close_time": 1775509199999,
          "quote_volume": 4974.06898,
          "trades": 70,
          "taker_buy_base": 26284.9,
          "taker_buy_quote": 2431.1914
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.0922,
          "high": 0.0923,
          "low": 0.0915,
          "close": 0.0917,
          "volume": 160209.1,
          "close_time": 1775512799999,
          "quote_volume": 14720.95532,
          "trades": 94,
          "taker_buy_base": 65688.1,
          "taker_buy_quote": 6034.21865
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.0916,
          "high": 0.0916,
          "low": 0.0904,
          "close": 0.0904,
          "volume": 61415.8,
          "close_time": 1775516399999,
          "quote_volume": 5587.57752,
          "trades": 78,
          "taker_buy_base": 24067.5,
          "taker_buy_quote": 2197.06143
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0887,
          "close": 0.0901,
          "volume": 500080.5,
          "close_time": 1775519999999,
          "quote_volume": 44654.57377,
          "trades": 301,
          "taker_buy_base": 275169.5,
          "taker_buy_quote": 24578.29023
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.09,
          "high": 0.0903,
          "low": 0.0899,
          "close": 0.09,
          "volume": 162005.2,
          "close_time": 1775523599999,
          "quote_volume": 14588.71302,
          "trades": 125,
          "taker_buy_base": 85377.1,
          "taker_buy_quote": 7692.50901
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.09,
          "high": 0.0903,
          "low": 0.0899,
          "close": 0.09,
          "volume": 194437.8,
          "close_time": 1775527199999,
          "quote_volume": 17512.94496,
          "trades": 92,
          "taker_buy_base": 105757.5,
          "taker_buy_quote": 9528.82975
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.09,
          "high": 0.0903,
          "low": 0.0896,
          "close": 0.09,
          "volume": 124470.8,
          "close_time": 1775530799999,
          "quote_volume": 11184.92755,
          "trades": 73,
          "taker_buy_base": 43655.9,
          "taker_buy_quote": 3925.66381
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.0901,
          "high": 0.0904,
          "low": 0.09,
          "close": 0.0903,
          "volume": 102572.3,
          "close_time": 1775534399999,
          "quote_volume": 9252.94678,
          "trades": 106,
          "taker_buy_base": 36251.1,
          "taker_buy_quote": 3269.17816
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.09,
          "close": 0.0903,
          "volume": 60512.6,
          "close_time": 1775537999999,
          "quote_volume": 5455.21368,
          "trades": 46,
          "taker_buy_base": 25420.9,
          "taker_buy_quote": 2291.83528
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.0901,
          "high": 0.0903,
          "low": 0.0899,
          "close": 0.0902,
          "volume": 80504.2,
          "close_time": 1775541599999,
          "quote_volume": 7252.81847,
          "trades": 62,
          "taker_buy_base": 42968.5,
          "taker_buy_quote": 3871.20142
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.0903,
          "high": 0.0904,
          "low": 0.09,
          "close": 0.0903,
          "volume": 157870.5,
          "close_time": 1775545199999,
          "quote_volume": 14232.62618,
          "trades": 101,
          "taker_buy_base": 104186.5,
          "taker_buy_quote": 9396.43651
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.0904,
          "high": 0.0907,
          "low": 0.0902,
          "close": 0.0907,
          "volume": 115159.8,
          "close_time": 1775548799999,
          "quote_volume": 10407.71511,
          "trades": 69,
          "taker_buy_base": 60177.9,
          "taker_buy_quote": 5438.68339
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.0907,
          "high": 0.091,
          "low": 0.0906,
          "close": 0.0908,
          "volume": 94535.8,
          "close_time": 1775552399999,
          "quote_volume": 8590.26269,
          "trades": 98,
          "taker_buy_base": 37648.5,
          "taker_buy_quote": 3421.68217
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.0908,
          "high": 0.091,
          "low": 0.0907,
          "close": 0.0908,
          "volume": 116300.3,
          "close_time": 1775555999999,
          "quote_volume": 10566.33085,
          "trades": 78,
          "taker_buy_base": 76059.5,
          "taker_buy_quote": 6910.21889
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.0908,
          "high": 0.0908,
          "low": 0.0901,
          "close": 0.0901,
          "volume": 218252.9,
          "close_time": 1775559599999,
          "quote_volume": 19730.81979,
          "trades": 143,
          "taker_buy_base": 96846.9,
          "taker_buy_quote": 8754.41333
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.09,
          "high": 0.0902,
          "low": 0.0897,
          "close": 0.0898,
          "volume": 109579.9,
          "close_time": 1775563199999,
          "quote_volume": 9860.84179,
          "trades": 101,
          "taker_buy_base": 56697.1,
          "taker_buy_quote": 5101.7854
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.0898,
          "high": 0.0901,
          "low": 0.0894,
          "close": 0.0899,
          "volume": 222823.9,
          "close_time": 1775566799999,
          "quote_volume": 19974.02979,
          "trades": 119,
          "taker_buy_base": 86038.7,
          "taker_buy_quote": 7721.64366
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.0901,
          "high": 0.0903,
          "low": 0.0898,
          "close": 0.0898,
          "volume": 76541.4,
          "close_time": 1775570399999,
          "quote_volume": 6888.9991,
          "trades": 75,
          "taker_buy_base": 49961.3,
          "taker_buy_quote": 4498.48617
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.0898,
          "high": 0.09,
          "low": 0.0895,
          "close": 0.0897,
          "volume": 65244.6,
          "close_time": 1775573999999,
          "quote_volume": 5856.63054,
          "trades": 93,
          "taker_buy_base": 14424.5,
          "taker_buy_quote": 1295.59476
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.0896,
          "high": 0.0905,
          "low": 0.0893,
          "close": 0.0893,
          "volume": 266616.5,
          "close_time": 1775577599999,
          "quote_volume": 23957.87335,
          "trades": 177,
          "taker_buy_base": 118521.0,
          "taker_buy_quote": 10647.15158
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.0892,
          "high": 0.0895,
          "low": 0.0887,
          "close": 0.0889,
          "volume": 126773.3,
          "close_time": 1775581199999,
          "quote_volume": 11279.98253,
          "trades": 130,
          "taker_buy_base": 74983.9,
          "taker_buy_quote": 6673.41389
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.0889,
          "high": 0.0899,
          "low": 0.0888,
          "close": 0.0895,
          "volume": 165996.1,
          "close_time": 1775584799999,
          "quote_volume": 14825.264,
          "trades": 102,
          "taker_buy_base": 76387.5,
          "taker_buy_quote": 6819.58212
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.0895,
          "high": 0.0896,
          "low": 0.0889,
          "close": 0.089,
          "volume": 69882.9,
          "close_time": 1775588399999,
          "quote_volume": 6233.52383,
          "trades": 79,
          "taker_buy_base": 20218.6,
          "taker_buy_quote": 1804.65922
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.089,
          "high": 0.0898,
          "low": 0.0888,
          "close": 0.0897,
          "volume": 191658.2,
          "close_time": 1775591999999,
          "quote_volume": 17077.55946,
          "trades": 124,
          "taker_buy_base": 59803.6,
          "taker_buy_quote": 5329.31251
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0897,
          "close": 0.0897,
          "volume": 210554.1,
          "close_time": 1775595599999,
          "quote_volume": 18950.50669,
          "trades": 114,
          "taker_buy_base": 133700.4,
          "taker_buy_quote": 12041.21105
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.0898,
          "high": 0.0914,
          "low": 0.0898,
          "close": 0.0912,
          "volume": 262465.6,
          "close_time": 1775599199999,
          "quote_volume": 23813.17354,
          "trades": 167,
          "taker_buy_base": 132327.4,
          "taker_buy_quote": 12019.04565
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.0914,
          "high": 0.093,
          "low": 0.0911,
          "close": 0.0927,
          "volume": 459036.5,
          "close_time": 1775602799999,
          "quote_volume": 42104.33438,
          "trades": 307,
          "taker_buy_base": 210174.9,
          "taker_buy_quote": 19269.56566
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.0928,
          "high": 0.0935,
          "low": 0.0928,
          "close": 0.0929,
          "volume": 242436.3,
          "close_time": 1775606399999,
          "quote_volume": 22580.23204,
          "trades": 234,
          "taker_buy_base": 87340.0,
          "taker_buy_quote": 8133.2353
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.0932,
          "high": 0.0933,
          "low": 0.0919,
          "close": 0.0921,
          "volume": 325207.4,
          "close_time": 1775609999999,
          "quote_volume": 30045.09951,
          "trades": 256,
          "taker_buy_base": 116790.8,
          "taker_buy_quote": 10811.89683
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.0921,
          "high": 0.0924,
          "low": 0.0919,
          "close": 0.0923,
          "volume": 55631.8,
          "close_time": 1775613599999,
          "quote_volume": 5129.55998,
          "trades": 71,
          "taker_buy_base": 31271.3,
          "taker_buy_quote": 2882.98828
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.0923,
          "high": 0.0926,
          "low": 0.0921,
          "close": 0.0923,
          "volume": 174621.6,
          "close_time": 1775617199999,
          "quote_volume": 16100.8812,
          "trades": 135,
          "taker_buy_base": 64660.0,
          "taker_buy_quote": 5965.96207
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.0922,
          "high": 0.0926,
          "low": 0.0922,
          "close": 0.0923,
          "volume": 124819.5,
          "close_time": 1775620799999,
          "quote_volume": 11531.39438,
          "trades": 94,
          "taker_buy_base": 95175.6,
          "taker_buy_quote": 8795.30516
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.0925,
          "high": 0.0928,
          "low": 0.0924,
          "close": 0.0926,
          "volume": 165893.5,
          "close_time": 1775624399999,
          "quote_volume": 15355.89704,
          "trades": 78,
          "taker_buy_base": 77876.3,
          "taker_buy_quote": 7210.49258
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.0927,
          "high": 0.093,
          "low": 0.0927,
          "close": 0.0929,
          "volume": 93485.0,
          "close_time": 1775627999999,
          "quote_volume": 8682.72379,
          "trades": 76,
          "taker_buy_base": 69043.2,
          "taker_buy_quote": 6414.1566
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.0929,
          "high": 0.093,
          "low": 0.0926,
          "close": 0.0927,
          "volume": 91917.1,
          "close_time": 1775631599999,
          "quote_volume": 8526.92176,
          "trades": 70,
          "taker_buy_base": 18299.0,
          "taker_buy_quote": 1698.42291
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.0926,
          "high": 0.0927,
          "low": 0.0921,
          "close": 0.0922,
          "volume": 106449.8,
          "close_time": 1775635199999,
          "quote_volume": 9837.57966,
          "trades": 101,
          "taker_buy_base": 39993.6,
          "taker_buy_quote": 3695.20783
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.0922,
          "high": 0.0923,
          "low": 0.092,
          "close": 0.0921,
          "volume": 79028.5,
          "close_time": 1775638799999,
          "quote_volume": 7284.01268,
          "trades": 72,
          "taker_buy_base": 48943.8,
          "taker_buy_quote": 4512.24422
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.0921,
          "high": 0.0923,
          "low": 0.0918,
          "close": 0.0922,
          "volume": 132291.3,
          "close_time": 1775642399999,
          "quote_volume": 12168.68834,
          "trades": 128,
          "taker_buy_base": 66005.5,
          "taker_buy_quote": 6071.67186
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.0923,
          "high": 0.0923,
          "low": 0.0911,
          "close": 0.0911,
          "volume": 241465.5,
          "close_time": 1775645999999,
          "quote_volume": 22189.30844,
          "trades": 155,
          "taker_buy_base": 101054.3,
          "taker_buy_quote": 9303.55181
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.091,
          "high": 0.0913,
          "low": 0.0907,
          "close": 0.0911,
          "volume": 194775.7,
          "close_time": 1775649599999,
          "quote_volume": 17733.02437,
          "trades": 136,
          "taker_buy_base": 108834.4,
          "taker_buy_quote": 9917.68152
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0912,
          "high": 0.0914,
          "low": 0.0909,
          "close": 0.0913,
          "volume": 70513.7,
          "close_time": 1775653199999,
          "quote_volume": 6426.97867,
          "trades": 74,
          "taker_buy_base": 36324.1,
          "taker_buy_quote": 3312.06976
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.0913,
          "high": 0.0939,
          "low": 0.0913,
          "close": 0.0917,
          "volume": 1946845.0,
          "close_time": 1775656799999,
          "quote_volume": 179787.15456,
          "trades": 923,
          "taker_buy_base": 974223.4,
          "taker_buy_quote": 89918.89722
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.0917,
          "high": 0.0919,
          "low": 0.0902,
          "close": 0.0904,
          "volume": 234061.9,
          "close_time": 1775660399999,
          "quote_volume": 21297.14096,
          "trades": 231,
          "taker_buy_base": 114533.9,
          "taker_buy_quote": 10416.49549
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.0904,
          "high": 0.0906,
          "low": 0.0894,
          "close": 0.0895,
          "volume": 292319.3,
          "close_time": 1775663999999,
          "quote_volume": 26228.26215,
          "trades": 240,
          "taker_buy_base": 154725.1,
          "taker_buy_quote": 13884.85756
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.0894,
          "high": 0.0906,
          "low": 0.0893,
          "close": 0.0906,
          "volume": 179225.9,
          "close_time": 1775667599999,
          "quote_volume": 16123.76516,
          "trades": 123,
          "taker_buy_base": 103702.4,
          "taker_buy_quote": 9331.49712
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.0905,
          "high": 0.091,
          "low": 0.0902,
          "close": 0.0905,
          "volume": 173289.2,
          "close_time": 1775671199999,
          "quote_volume": 15702.39715,
          "trades": 141,
          "taker_buy_base": 121692.9,
          "taker_buy_quote": 11023.49507
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0893,
          "close": 0.0895,
          "volume": 186966.1,
          "close_time": 1775674799999,
          "quote_volume": 16787.3267,
          "trades": 156,
          "taker_buy_base": 92670.3,
          "taker_buy_quote": 8326.15943
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.0894,
          "high": 0.09,
          "low": 0.0894,
          "close": 0.0899,
          "volume": 226998.0,
          "close_time": 1775678399999,
          "quote_volume": 20368.75897,
          "trades": 125,
          "taker_buy_base": 95013.8,
          "taker_buy_quote": 8531.16905
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.0901,
          "high": 0.0901,
          "low": 0.0896,
          "close": 0.0899,
          "volume": 195229.2,
          "close_time": 1775681999999,
          "quote_volume": 17526.16376,
          "trades": 125,
          "taker_buy_base": 69029.2,
          "taker_buy_quote": 6200.05939
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.0899,
          "high": 0.0903,
          "low": 0.0899,
          "close": 0.0901,
          "volume": 126751.3,
          "close_time": 1775685599999,
          "quote_volume": 11413.63308,
          "trades": 64,
          "taker_buy_base": 65608.8,
          "taker_buy_quote": 5909.17089
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.0901,
          "high": 0.0901,
          "low": 0.0889,
          "close": 0.089,
          "volume": 310311.7,
          "close_time": 1775689199999,
          "quote_volume": 27719.05893,
          "trades": 160,
          "taker_buy_base": 93332.9,
          "taker_buy_quote": 8342.73731
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.0889,
          "high": 0.0889,
          "low": 0.0882,
          "close": 0.0886,
          "volume": 273737.3,
          "close_time": 1775692799999,
          "quote_volume": 24222.33948,
          "trades": 219,
          "taker_buy_base": 128923.8,
          "taker_buy_quote": 11404.6991
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0885,
          "high": 0.0885,
          "low": 0.0876,
          "close": 0.0881,
          "volume": 288054.1,
          "close_time": 1775696399999,
          "quote_volume": 25349.98378,
          "trades": 239,
          "taker_buy_base": 157410.4,
          "taker_buy_quote": 13852.3341
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.0882,
          "high": 0.0882,
          "low": 0.086,
          "close": 0.087,
          "volume": 759268.5,
          "close_time": 1775699999999,
          "quote_volume": 65891.16032,
          "trades": 446,
          "taker_buy_base": 426124.9,
          "taker_buy_quote": 36973.91388
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.087,
          "high": 0.0872,
          "low": 0.0868,
          "close": 0.087,
          "volume": 109659.4,
          "close_time": 1775703599999,
          "quote_volume": 9540.32541,
          "trades": 89,
          "taker_buy_base": 62978.4,
          "taker_buy_quote": 5479.06635
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.087,
          "high": 0.0871,
          "low": 0.0865,
          "close": 0.0866,
          "volume": 233909.7,
          "close_time": 1775707199999,
          "quote_volume": 20288.85961,
          "trades": 125,
          "taker_buy_base": 98247.5,
          "taker_buy_quote": 8527.44931
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.0865,
          "high": 0.0869,
          "low": 0.0864,
          "close": 0.0865,
          "volume": 300224.9,
          "close_time": 1775710799999,
          "quote_volume": 25995.94695,
          "trades": 123,
          "taker_buy_base": 187615.8,
          "taker_buy_quote": 16247.17175
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.0864,
          "high": 0.0868,
          "low": 0.086,
          "close": 0.0865,
          "volume": 322525.4,
          "close_time": 1775714399999,
          "quote_volume": 27853.72425,
          "trades": 179,
          "taker_buy_base": 132563.3,
          "taker_buy_quote": 11456.01155
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.0865,
          "high": 0.0867,
          "low": 0.0863,
          "close": 0.0866,
          "volume": 152953.0,
          "close_time": 1775717999999,
          "quote_volume": 13228.38825,
          "trades": 100,
          "taker_buy_base": 94443.5,
          "taker_buy_quote": 8167.79825
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.0867,
          "high": 0.0867,
          "low": 0.0861,
          "close": 0.0865,
          "volume": 148424.0,
          "close_time": 1775721599999,
          "quote_volume": 12827.52967,
          "trades": 114,
          "taker_buy_base": 92877.4,
          "taker_buy_quote": 8027.95939
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.0864,
          "high": 0.0866,
          "low": 0.0862,
          "close": 0.0863,
          "volume": 152355.3,
          "close_time": 1775725199999,
          "quote_volume": 13167.0092,
          "trades": 90,
          "taker_buy_base": 47492.5,
          "taker_buy_quote": 4104.54158
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.0863,
          "high": 0.0865,
          "low": 0.0856,
          "close": 0.0863,
          "volume": 398546.0,
          "close_time": 1775728799999,
          "quote_volume": 34288.59964,
          "trades": 171,
          "taker_buy_base": 181907.2,
          "taker_buy_quote": 15672.75149
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.0863,
          "high": 0.0866,
          "low": 0.086,
          "close": 0.0866,
          "volume": 206228.2,
          "close_time": 1775732399999,
          "quote_volume": 17792.19009,
          "trades": 132,
          "taker_buy_base": 96475.9,
          "taker_buy_quote": 8328.26171
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.0866,
          "high": 0.0869,
          "low": 0.0865,
          "close": 0.0867,
          "volume": 189179.9,
          "close_time": 1775735999999,
          "quote_volume": 16409.00261,
          "trades": 92,
          "taker_buy_base": 144112.3,
          "taker_buy_quote": 12505.17939
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0866,
          "high": 0.0867,
          "low": 0.0862,
          "close": 0.0865,
          "volume": 314478.1,
          "close_time": 1775739599999,
          "quote_volume": 27199.16966,
          "trades": 225,
          "taker_buy_base": 105814.9,
          "taker_buy_quote": 9148.26842
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.0864,
          "high": 0.0873,
          "low": 0.0864,
          "close": 0.0873,
          "volume": 224456.2,
          "close_time": 1775743199999,
          "quote_volume": 19526.68102,
          "trades": 188,
          "taker_buy_base": 77222.8,
          "taker_buy_quote": 6719.87997
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.0872,
          "high": 0.0872,
          "low": 0.0863,
          "close": 0.0867,
          "volume": 453249.7,
          "close_time": 1775746799999,
          "quote_volume": 39361.07674,
          "trades": 203,
          "taker_buy_base": 312125.9,
          "taker_buy_quote": 27112.04508
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.0868,
          "high": 0.087,
          "low": 0.086,
          "close": 0.0869,
          "volume": 483436.2,
          "close_time": 1775750399999,
          "quote_volume": 41842.61449,
          "trades": 346,
          "taker_buy_base": 213085.0,
          "taker_buy_quote": 18448.63507
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.0868,
          "high": 0.0876,
          "low": 0.0868,
          "close": 0.087,
          "volume": 296924.4,
          "close_time": 1775753999999,
          "quote_volume": 25863.84039,
          "trades": 255,
          "taker_buy_base": 144764.5,
          "taker_buy_quote": 12612.43002
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.087,
          "high": 0.0872,
          "low": 0.0866,
          "close": 0.0868,
          "volume": 236975.0,
          "close_time": 1775757599999,
          "quote_volume": 20569.20233,
          "trades": 246,
          "taker_buy_base": 140770.6,
          "taker_buy_quote": 12213.2467
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.0867,
          "high": 0.0873,
          "low": 0.0862,
          "close": 0.0873,
          "volume": 350050.0,
          "close_time": 1775761199999,
          "quote_volume": 30348.11851,
          "trades": 185,
          "taker_buy_base": 232745.3,
          "taker_buy_quote": 20194.42255
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.0872,
          "high": 0.0886,
          "low": 0.0871,
          "close": 0.0883,
          "volume": 380887.5,
          "close_time": 1775764799999,
          "quote_volume": 33534.45916,
          "trades": 238,
          "taker_buy_base": 245303.6,
          "taker_buy_quote": 21613.05915
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.0883,
          "high": 0.0883,
          "low": 0.0876,
          "close": 0.0877,
          "volume": 181955.1,
          "close_time": 1775768399999,
          "quote_volume": 16010.4711,
          "trades": 150,
          "taker_buy_base": 97936.7,
          "taker_buy_quote": 8621.025
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.0878,
          "high": 0.0879,
          "low": 0.0874,
          "close": 0.0877,
          "volume": 205955.9,
          "close_time": 1775771999999,
          "quote_volume": 18046.55721,
          "trades": 154,
          "taker_buy_base": 127016.7,
          "taker_buy_quote": 11131.88289
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.0877,
          "high": 0.0885,
          "low": 0.0875,
          "close": 0.0875,
          "volume": 292243.1,
          "close_time": 1775775599999,
          "quote_volume": 25692.77941,
          "trades": 139,
          "taker_buy_base": 82143.7,
          "taker_buy_quote": 7224.29716
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.0875,
          "high": 0.0876,
          "low": 0.0863,
          "close": 0.0866,
          "volume": 269374.7,
          "close_time": 1775779199999,
          "quote_volume": 23364.21405,
          "trades": 167,
          "taker_buy_base": 117616.2,
          "taker_buy_quote": 10197.48655
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.0866,
          "high": 0.0867,
          "low": 0.0858,
          "close": 0.0862,
          "volume": 506375.5,
          "close_time": 1775782799999,
          "quote_volume": 43627.75207,
          "trades": 215,
          "taker_buy_base": 277196.6,
          "taker_buy_quote": 23893.50659
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.0862,
          "high": 0.0879,
          "low": 0.0862,
          "close": 0.0878,
          "volume": 224708.3,
          "close_time": 1775786399999,
          "quote_volume": 19586.45479,
          "trades": 125,
          "taker_buy_base": 115789.9,
          "taker_buy_quote": 10090.08187
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.0877,
          "high": 0.0881,
          "low": 0.0869,
          "close": 0.0869,
          "volume": 231822.1,
          "close_time": 1775789999999,
          "quote_volume": 20321.79866,
          "trades": 135,
          "taker_buy_base": 111062.1,
          "taker_buy_quote": 9748.99146
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.0871,
          "high": 0.0871,
          "low": 0.0867,
          "close": 0.0869,
          "volume": 89878.1,
          "close_time": 1775793599999,
          "quote_volume": 7807.45288,
          "trades": 107,
          "taker_buy_base": 48964.3,
          "taker_buy_quote": 4254.52899
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.087,
          "high": 0.087,
          "low": 0.0862,
          "close": 0.0865,
          "volume": 305910.2,
          "close_time": 1775797199999,
          "quote_volume": 26462.83875,
          "trades": 198,
          "taker_buy_base": 187834.2,
          "taker_buy_quote": 16247.3557
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.0866,
          "high": 0.0869,
          "low": 0.0863,
          "close": 0.0866,
          "volume": 142830.5,
          "close_time": 1775800799999,
          "quote_volume": 12363.38328,
          "trades": 118,
          "taker_buy_base": 89196.7,
          "taker_buy_quote": 7720.86135
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.0866,
          "high": 0.0869,
          "low": 0.086,
          "close": 0.0862,
          "volume": 249603.8,
          "close_time": 1775804399999,
          "quote_volume": 21607.15441,
          "trades": 170,
          "taker_buy_base": 80656.9,
          "taker_buy_quote": 6978.28126
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.0863,
          "high": 0.0866,
          "low": 0.0859,
          "close": 0.086,
          "volume": 162653.7,
          "close_time": 1775807999999,
          "quote_volume": 14036.94178,
          "trades": 186,
          "taker_buy_base": 114024.6,
          "taker_buy_quote": 9840.51161
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.086,
          "high": 0.086,
          "low": 0.0842,
          "close": 0.0846,
          "volume": 5807581.2,
          "close_time": 1775811599999,
          "quote_volume": 491181.34223,
          "trades": 1495,
          "taker_buy_base": 1079972.1,
          "taker_buy_quote": 91506.55574
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 0.0846,
          "high": 0.0849,
          "low": 0.0839,
          "close": 0.0846,
          "volume": 1159797.4,
          "close_time": 1775815199999,
          "quote_volume": 98051.02765,
          "trades": 721,
          "taker_buy_base": 600436.8,
          "taker_buy_quote": 50788.061
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 0.0846,
          "high": 0.085,
          "low": 0.0845,
          "close": 0.0845,
          "volume": 315155.6,
          "close_time": 1775818799999,
          "quote_volume": 26699.49993,
          "trades": 289,
          "taker_buy_base": 200638.1,
          "taker_buy_quote": 16999.60182
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 0.0845,
          "high": 0.085,
          "low": 0.0845,
          "close": 0.0849,
          "volume": 388719.6,
          "close_time": 1775822399999,
          "quote_volume": 32956.87084,
          "trades": 319,
          "taker_buy_base": 234219.7,
          "taker_buy_quote": 19861.06197
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.0849,
          "high": 0.0856,
          "low": 0.0849,
          "close": 0.0852,
          "volume": 561448.7,
          "close_time": 1775825999999,
          "quote_volume": 47855.75386,
          "trades": 319,
          "taker_buy_base": 327492.1,
          "taker_buy_quote": 27910.45146
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 0.0853,
          "high": 0.0855,
          "low": 0.0848,
          "close": 0.0852,
          "volume": 260376.3,
          "close_time": 1775829599999,
          "quote_volume": 22182.46508,
          "trades": 287,
          "taker_buy_base": 155161.4,
          "taker_buy_quote": 13223.10534
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 0.0852,
          "high": 0.086,
          "low": 0.0851,
          "close": 0.0858,
          "volume": 219328.6,
          "close_time": 1775833199999,
          "quote_volume": 18763.37402,
          "trades": 372,
          "taker_buy_base": 101222.6,
          "taker_buy_quote": 8663.37422
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 0.0859,
          "high": 0.086,
          "low": 0.0841,
          "close": 0.0843,
          "volume": 593212.7,
          "close_time": 1775836799999,
          "quote_volume": 50313.87517,
          "trades": 558,
          "taker_buy_base": 206466.5,
          "taker_buy_quote": 17516.31921
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.0843,
          "high": 0.0852,
          "low": 0.0843,
          "close": 0.085,
          "volume": 370101.6,
          "close_time": 1775840399999,
          "quote_volume": 31418.63762,
          "trades": 364,
          "taker_buy_base": 206452.9,
          "taker_buy_quote": 17527.26007
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 0.0851,
          "high": 0.0856,
          "low": 0.0848,
          "close": 0.085,
          "volume": 363386.7,
          "close_time": 1775843999999,
          "quote_volume": 30967.26329,
          "trades": 316,
          "taker_buy_base": 261737.8,
          "taker_buy_quote": 22309.44155
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 0.085,
          "high": 0.0856,
          "low": 0.0848,
          "close": 0.0855,
          "volume": 227588.3,
          "close_time": 1775847599999,
          "quote_volume": 19413.52134,
          "trades": 266,
          "taker_buy_base": 127559.9,
          "taker_buy_quote": 10879.78846
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 0.0855,
          "high": 0.0858,
          "low": 0.0853,
          "close": 0.0854,
          "volume": 133616.3,
          "close_time": 1775851199999,
          "quote_volume": 11427.57728,
          "trades": 208,
          "taker_buy_base": 52754.9,
          "taker_buy_quote": 4512.64164
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.0854,
          "high": 0.0857,
          "low": 0.085,
          "close": 0.0855,
          "volume": 256454.2,
          "close_time": 1775854799999,
          "quote_volume": 21907.39606,
          "trades": 262,
          "taker_buy_base": 79150.2,
          "taker_buy_quote": 6754.97902
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 0.0855,
          "high": 0.0856,
          "low": 0.085,
          "close": 0.0854,
          "volume": 287740.9,
          "close_time": 1775858399999,
          "quote_volume": 24532.60239,
          "trades": 225,
          "taker_buy_base": 104035.0,
          "taker_buy_quote": 8869.54945
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 0.0854,
          "high": 0.0855,
          "low": 0.0846,
          "close": 0.0849,
          "volume": 273549.3,
          "close_time": 1775861999999,
          "quote_volume": 23291.43995,
          "trades": 232,
          "taker_buy_base": 188934.0,
          "taker_buy_quote": 16090.91665
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 0.085,
          "high": 0.0857,
          "low": 0.0848,
          "close": 0.0856,
          "volume": 195083.4,
          "close_time": 1775865599999,
          "quote_volume": 16617.91025,
          "trades": 204,
          "taker_buy_base": 118233.4,
          "taker_buy_quote": 10065.496
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.0856,
          "high": 0.0857,
          "low": 0.085,
          "close": 0.0854,
          "volume": 147648.1,
          "close_time": 1775869199999,
          "quote_volume": 12588.73017,
          "trades": 214,
          "taker_buy_base": 82542.7,
          "taker_buy_quote": 7038.72932
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 0.0854,
          "high": 0.0856,
          "low": 0.0849,
          "close": 0.0855,
          "volume": 188281.8,
          "close_time": 1775872799999,
          "quote_volume": 16069.91742,
          "trades": 209,
          "taker_buy_base": 87819.3,
          "taker_buy_quote": 7499.24834
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 0.0854,
          "high": 0.0858,
          "low": 0.0854,
          "close": 0.0854,
          "volume": 118903.5,
          "close_time": 1775876399999,
          "quote_volume": 10177.73989,
          "trades": 198,
          "taker_buy_base": 50754.4,
          "taker_buy_quote": 4345.79407
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 0.0854,
          "high": 0.0859,
          "low": 0.0845,
          "close": 0.0846,
          "volume": 185614.1,
          "close_time": 1775879999999,
          "quote_volume": 15847.04508,
          "trades": 273,
          "taker_buy_base": 88189.2,
          "taker_buy_quote": 7541.98443
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.0846,
          "high": 0.0851,
          "low": 0.0845,
          "close": 0.0845,
          "volume": 214337.8,
          "close_time": 1775883599999,
          "quote_volume": 18161.07864,
          "trades": 226,
          "taker_buy_base": 70994.4,
          "taker_buy_quote": 6023.38969
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 0.0846,
          "high": 0.085,
          "low": 0.0844,
          "close": 0.0847,
          "volume": 180335.2,
          "close_time": 1775887199999,
          "quote_volume": 15281.03438,
          "trades": 395,
          "taker_buy_base": 81337.8,
          "taker_buy_quote": 6892.30204
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 0.0847,
          "high": 0.0854,
          "low": 0.0846,
          "close": 0.0852,
          "volume": 168920.0,
          "close_time": 1775890799999,
          "quote_volume": 14364.73554,
          "trades": 359,
          "taker_buy_base": 79461.0,
          "taker_buy_quote": 6753.43587
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 0.0852,
          "high": 0.0854,
          "low": 0.0849,
          "close": 0.085,
          "volume": 215927.0,
          "close_time": 1775894399999,
          "quote_volume": 18379.67193,
          "trades": 356,
          "taker_buy_base": 62664.9,
          "taker_buy_quote": 5333.96087
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.085,
          "high": 0.0851,
          "low": 0.0846,
          "close": 0.0846,
          "volume": 97266.2,
          "close_time": 1775897999999,
          "quote_volume": 8251.04073,
          "trades": 337,
          "taker_buy_base": 36238.2,
          "taker_buy_quote": 3074.74079
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 0.0846,
          "high": 0.0848,
          "low": 0.0846,
          "close": 0.0847,
          "volume": 100439.0,
          "close_time": 1775901599999,
          "quote_volume": 8505.24016,
          "trades": 115,
          "taker_buy_base": 74882.2,
          "taker_buy_quote": 6342.26364
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 0.0848,
          "high": 0.0851,
          "low": 0.0845,
          "close": 0.085,
          "volume": 166463.2,
          "close_time": 1775905199999,
          "quote_volume": 14092.28339,
          "trades": 87,
          "taker_buy_base": 45950.2,
          "taker_buy_quote": 3895.82962
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 0.0849,
          "high": 0.0854,
          "low": 0.0849,
          "close": 0.0853,
          "volume": 182388.6,
          "close_time": 1775908799999,
          "quote_volume": 15548.30126,
          "trades": 113,
          "taker_buy_base": 98331.4,
          "taker_buy_quote": 8383.53788
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.0853,
          "high": 0.0854,
          "low": 0.0849,
          "close": 0.0851,
          "volume": 43450.7,
          "close_time": 1775912399999,
          "quote_volume": 3700.06931,
          "trades": 55,
          "taker_buy_base": 29965.7,
          "taker_buy_quote": 2552.07285
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 0.0851,
          "high": 0.0853,
          "low": 0.0847,
          "close": 0.0851,
          "volume": 181497.5,
          "close_time": 1775915999999,
          "quote_volume": 15443.22357,
          "trades": 116,
          "taker_buy_base": 122132.0,
          "taker_buy_quote": 10397.28641
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 0.0852,
          "high": 0.0864,
          "low": 0.085,
          "close": 0.0856,
          "volume": 493221.2,
          "close_time": 1775919599999,
          "quote_volume": 42331.96293,
          "trades": 343,
          "taker_buy_base": 248641.3,
          "taker_buy_quote": 21354.94359
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 0.0856,
          "high": 0.0861,
          "low": 0.0855,
          "close": 0.0859,
          "volume": 308592.2,
          "close_time": 1775923199999,
          "quote_volume": 26467.33968,
          "trades": 216,
          "taker_buy_base": 119264.0,
          "taker_buy_quote": 10237.14933
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.0859,
          "high": 0.0859,
          "low": 0.0854,
          "close": 0.0858,
          "volume": 147132.4,
          "close_time": 1775926799999,
          "quote_volume": 12609.50063,
          "trades": 89,
          "taker_buy_base": 58233.3,
          "taker_buy_quote": 4991.2509
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 0.0857,
          "high": 0.0857,
          "low": 0.0853,
          "close": 0.0856,
          "volume": 219138.8,
          "close_time": 1775930399999,
          "quote_volume": 18737.22127,
          "trades": 105,
          "taker_buy_base": 101401.3,
          "taker_buy_quote": 8674.75637
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 0.0855,
          "high": 0.0863,
          "low": 0.0854,
          "close": 0.0861,
          "volume": 209407.9,
          "close_time": 1775933999999,
          "quote_volume": 18008.15849,
          "trades": 106,
          "taker_buy_base": 141810.4,
          "taker_buy_quote": 12193.02978
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 0.0862,
          "high": 0.0867,
          "low": 0.0861,
          "close": 0.0863,
          "volume": 168611.4,
          "close_time": 1775937599999,
          "quote_volume": 14571.50322,
          "trades": 132,
          "taker_buy_base": 81525.5,
          "taker_buy_quote": 7047.99063
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.0863,
          "high": 0.0864,
          "low": 0.0855,
          "close": 0.0859,
          "volume": 219134.6,
          "close_time": 1775941199999,
          "quote_volume": 18854.81882,
          "trades": 132,
          "taker_buy_base": 114436.9,
          "taker_buy_quote": 9835.8321
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 0.0857,
          "high": 0.0861,
          "low": 0.0857,
          "close": 0.086,
          "volume": 45918.6,
          "close_time": 1775944799999,
          "quote_volume": 3942.52288,
          "trades": 40,
          "taker_buy_base": 32308.1,
          "taker_buy_quote": 2774.45304
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 0.0861,
          "high": 0.0862,
          "low": 0.0854,
          "close": 0.0856,
          "volume": 202188.0,
          "close_time": 1775948399999,
          "quote_volume": 17307.26081,
          "trades": 138,
          "taker_buy_base": 170499.0,
          "taker_buy_quote": 14590.31071
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 0.0856,
          "high": 0.0857,
          "low": 0.0852,
          "close": 0.0856,
          "volume": 84607.2,
          "close_time": 1775951999999,
          "quote_volume": 7232.63562,
          "trades": 63,
          "taker_buy_base": 22215.6,
          "taker_buy_quote": 1899.15092
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.0854,
          "high": 0.0857,
          "low": 0.0854,
          "close": 0.0856,
          "volume": 45257.6,
          "close_time": 1775955599999,
          "quote_volume": 3869.00916,
          "trades": 55,
          "taker_buy_base": 22811.2,
          "taker_buy_quote": 1951.43297
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 0.0858,
          "high": 0.0859,
          "low": 0.084,
          "close": 0.0844,
          "volume": 165577.0,
          "close_time": 1775959199999,
          "quote_volume": 14032.81399,
          "trades": 162,
          "taker_buy_base": 63910.9,
          "taker_buy_quote": 5424.12622
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 0.0842,
          "high": 0.0843,
          "low": 0.0837,
          "close": 0.0841,
          "volume": 160213.1,
          "close_time": 1775962799999,
          "quote_volume": 13458.09313,
          "trades": 114,
          "taker_buy_base": 45413.4,
          "taker_buy_quote": 3812.23612
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 0.0841,
          "high": 0.0844,
          "low": 0.084,
          "close": 0.0841,
          "volume": 48786.0,
          "close_time": 1775966399999,
          "quote_volume": 4103.12336,
          "trades": 42,
          "taker_buy_base": 45135.8,
          "taker_buy_quote": 3795.92141
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.0841,
          "high": 0.0843,
          "low": 0.0839,
          "close": 0.0842,
          "volume": 24677.4,
          "close_time": 1775969999999,
          "quote_volume": 2073.12464,
          "trades": 39,
          "taker_buy_base": 16526.1,
          "taker_buy_quote": 1388.15536
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 0.0841,
          "high": 0.0843,
          "low": 0.084,
          "close": 0.0843,
          "volume": 22043.4,
          "close_time": 1775973599999,
          "quote_volume": 1854.73076,
          "trades": 33,
          "taker_buy_base": 10073.5,
          "taker_buy_quote": 848.09049
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 0.0843,
          "high": 0.0844,
          "low": 0.0834,
          "close": 0.0837,
          "volume": 82022.1,
          "close_time": 1775977199999,
          "quote_volume": 6876.70136,
          "trades": 117,
          "taker_buy_base": 29218.7,
          "taker_buy_quote": 2452.34444
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 0.0838,
          "high": 0.0838,
          "low": 0.0835,
          "close": 0.0837,
          "volume": 94992.9,
          "close_time": 1775980799999,
          "quote_volume": 7938.98531,
          "trades": 56,
          "taker_buy_base": 56686.5,
          "taker_buy_quote": 4739.78951
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.0837,
          "high": 0.0839,
          "low": 0.0836,
          "close": 0.0838,
          "volume": 70597.4,
          "close_time": 1775984399999,
          "quote_volume": 5909.91826,
          "trades": 58,
          "taker_buy_base": 55978.8,
          "taker_buy_quote": 4686.07066
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 0.0837,
          "high": 0.0838,
          "low": 0.083,
          "close": 0.0834,
          "volume": 177830.2,
          "close_time": 1775987999999,
          "quote_volume": 14839.85806,
          "trades": 166,
          "taker_buy_base": 30885.8,
          "taker_buy_quote": 2573.68978
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 0.0833,
          "high": 0.0834,
          "low": 0.0829,
          "close": 0.083,
          "volume": 285890.9,
          "close_time": 1775991599999,
          "quote_volume": 23778.51067,
          "trades": 144,
          "taker_buy_base": 115305.8,
          "taker_buy_quote": 9595.47533
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 0.083,
          "high": 0.0833,
          "low": 0.0828,
          "close": 0.0831,
          "volume": 199228.3,
          "close_time": 1775995199999,
          "quote_volume": 16533.96287,
          "trades": 156,
          "taker_buy_base": 114636.7,
          "taker_buy_quote": 9513.27987
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.083,
          "high": 0.0835,
          "low": 0.083,
          "close": 0.0831,
          "volume": 58831.5,
          "close_time": 1775998799999,
          "quote_volume": 4890.1496,
          "trades": 66,
          "taker_buy_base": 20350.2,
          "taker_buy_quote": 1692.56346
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 0.0831,
          "high": 0.0832,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 80899.0,
          "close_time": 1776002399999,
          "quote_volume": 6683.79144,
          "trades": 105,
          "taker_buy_base": 35482.2,
          "taker_buy_quote": 2932.78794
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 0.0826,
          "high": 0.0828,
          "low": 0.0821,
          "close": 0.0822,
          "volume": 130861.1,
          "close_time": 1776005999999,
          "quote_volume": 10771.34556,
          "trades": 125,
          "taker_buy_base": 58907.1,
          "taker_buy_quote": 4853.27417
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 0.0822,
          "high": 0.0825,
          "low": 0.082,
          "close": 0.0825,
          "volume": 133146.5,
          "close_time": 1776009599999,
          "quote_volume": 10941.81392,
          "trades": 125,
          "taker_buy_base": 49508.5,
          "taker_buy_quote": 4072.23843
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.0825,
          "high": 0.0826,
          "low": 0.0824,
          "close": 0.0825,
          "volume": 49627.8,
          "close_time": 1776013199999,
          "quote_volume": 4097.34246,
          "trades": 52,
          "taker_buy_base": 23023.6,
          "taker_buy_quote": 1900.63617
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 0.0826,
          "high": 0.083,
          "low": 0.0826,
          "close": 0.0829,
          "volume": 105713.1,
          "close_time": 1776016799999,
          "quote_volume": 8748.43892,
          "trades": 97,
          "taker_buy_base": 37363.6,
          "taker_buy_quote": 3093.18656
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 0.083,
          "high": 0.0832,
          "low": 0.0829,
          "close": 0.083,
          "volume": 27482.0,
          "close_time": 1776020399999,
          "quote_volume": 2283.18806,
          "trades": 61,
          "taker_buy_base": 22718.3,
          "taker_buy_quote": 1887.85701
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 0.083,
          "high": 0.0831,
          "low": 0.0826,
          "close": 0.0828,
          "volume": 71570.5,
          "close_time": 1776023999999,
          "quote_volume": 5923.95374,
          "trades": 82,
          "taker_buy_base": 23037.0,
          "taker_buy_quote": 1909.75993
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.0828,
          "high": 0.083,
          "low": 0.0825,
          "close": 0.0829,
          "volume": 47168.8,
          "close_time": 1776027599999,
          "quote_volume": 3902.66699,
          "trades": 72,
          "taker_buy_base": 41883.5,
          "taker_buy_quote": 3465.55817
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 0.083,
          "high": 0.083,
          "low": 0.0824,
          "close": 0.0825,
          "volume": 72462.3,
          "close_time": 1776031199999,
          "quote_volume": 5990.54088,
          "trades": 69,
          "taker_buy_base": 27339.3,
          "taker_buy_quote": 2260.55267
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 0.0824,
          "high": 0.0824,
          "low": 0.0813,
          "close": 0.0819,
          "volume": 355774.2,
          "close_time": 1776034799999,
          "quote_volume": 29044.70472,
          "trades": 220,
          "taker_buy_base": 229852.4,
          "taker_buy_quote": 18762.71104
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 0.0817,
          "high": 0.082,
          "low": 0.0816,
          "close": 0.0819,
          "volume": 79808.4,
          "close_time": 1776038399999,
          "quote_volume": 6526.42985,
          "trades": 65,
          "taker_buy_base": 42367.8,
          "taker_buy_quote": 3464.52412
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.082,
          "high": 0.0834,
          "low": 0.082,
          "close": 0.0832,
          "volume": 180430.2,
          "close_time": 1776041999999,
          "quote_volume": 14942.82192,
          "trades": 116,
          "taker_buy_base": 113340.3,
          "taker_buy_quote": 9384.96599
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 0.0833,
          "high": 0.0833,
          "low": 0.0829,
          "close": 0.0829,
          "volume": 96530.1,
          "close_time": 1776045599999,
          "quote_volume": 8020.15283,
          "trades": 47,
          "taker_buy_base": 24448.9,
          "taker_buy_quote": 2029.37161
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 0.0829,
          "high": 0.0829,
          "low": 0.0823,
          "close": 0.0826,
          "volume": 62025.9,
          "close_time": 1776049199999,
          "quote_volume": 5120.41705,
          "trades": 43,
          "taker_buy_base": 32289.7,
          "taker_buy_quote": 2662.84023
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 0.0825,
          "high": 0.0829,
          "low": 0.0825,
          "close": 0.0828,
          "volume": 115792.6,
          "close_time": 1776052799999,
          "quote_volume": 9585.38402,
          "trades": 56,
          "taker_buy_base": 80564.8,
          "taker_buy_quote": 6670.55558
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.0829,
          "high": 0.083,
          "low": 0.0824,
          "close": 0.0824,
          "volume": 71987.2,
          "close_time": 1776056399999,
          "quote_volume": 5967.06316,
          "trades": 53,
          "taker_buy_base": 48075.4,
          "taker_buy_quote": 3984.90393
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 0.0824,
          "high": 0.0825,
          "low": 0.0822,
          "close": 0.0824,
          "volume": 83259.7,
          "close_time": 1776059999999,
          "quote_volume": 6855.83977,
          "trades": 58,
          "taker_buy_base": 42908.5,
          "taker_buy_quote": 3534.46047
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 0.0824,
          "high": 0.0825,
          "low": 0.082,
          "close": 0.0821,
          "volume": 53164.9,
          "close_time": 1776063599999,
          "quote_volume": 4371.24912,
          "trades": 52,
          "taker_buy_base": 16813.4,
          "taker_buy_quote": 1382.80635
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 0.0822,
          "high": 0.0822,
          "low": 0.0818,
          "close": 0.0821,
          "volume": 81273.9,
          "close_time": 1776067199999,
          "quote_volume": 6656.85647,
          "trades": 65,
          "taker_buy_base": 40260.2,
          "taker_buy_quote": 3298.99829
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.0821,
          "high": 0.0822,
          "low": 0.0816,
          "close": 0.0817,
          "volume": 50072.6,
          "close_time": 1776070799999,
          "quote_volume": 4100.70911,
          "trades": 57,
          "taker_buy_base": 29272.5,
          "taker_buy_quote": 2398.59683
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 0.0818,
          "high": 0.0822,
          "low": 0.0816,
          "close": 0.0821,
          "volume": 52156.8,
          "close_time": 1776074399999,
          "quote_volume": 4273.66596,
          "trades": 58,
          "taker_buy_base": 33479.1,
          "taker_buy_quote": 2741.7977
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 0.0821,
          "high": 0.0825,
          "low": 0.0821,
          "close": 0.0822,
          "volume": 56355.2,
          "close_time": 1776077999999,
          "quote_volume": 4640.87157,
          "trades": 67,
          "taker_buy_base": 31613.6,
          "taker_buy_quote": 2603.00739
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 0.0824,
          "high": 0.0826,
          "low": 0.0823,
          "close": 0.0825,
          "volume": 30525.3,
          "close_time": 1776081599999,
          "quote_volume": 2516.92554,
          "trades": 46,
          "taker_buy_base": 17870.4,
          "taker_buy_quote": 1473.57661
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.0826,
          "high": 0.0828,
          "low": 0.0823,
          "close": 0.0828,
          "volume": 90737.1,
          "close_time": 1776085199999,
          "quote_volume": 7492.31889,
          "trades": 88,
          "taker_buy_base": 42775.9,
          "taker_buy_quote": 3533.72555
        },
        {
          "timestamp": 1776085200000,
          "datetime": "2026-04-13T13:00:00",
          "open": 0.0828,
          "high": 0.0831,
          "low": 0.0826,
          "close": 0.083,
          "volume": 105950.3,
          "close_time": 1776088799999,
          "quote_volume": 8766.85878,
          "trades": 112,
          "taker_buy_base": 60981.4,
          "taker_buy_quote": 5045.23474
        },
        {
          "timestamp": 1776088800000,
          "datetime": "2026-04-13T14:00:00",
          "open": 0.0831,
          "high": 0.0836,
          "low": 0.0828,
          "close": 0.0836,
          "volume": 80570.1,
          "close_time": 1776092399999,
          "quote_volume": 6705.76532,
          "trades": 82,
          "taker_buy_base": 34430.0,
          "taker_buy_quote": 2868.31035
        },
        {
          "timestamp": 1776092400000,
          "datetime": "2026-04-13T15:00:00",
          "open": 0.0836,
          "high": 0.0837,
          "low": 0.0827,
          "close": 0.0828,
          "volume": 283632.3,
          "close_time": 1776095999999,
          "quote_volume": 23565.40553,
          "trades": 175,
          "taker_buy_base": 98572.5,
          "taker_buy_quote": 8195.30156
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 0.0828,
          "high": 0.0835,
          "low": 0.0827,
          "close": 0.0833,
          "volume": 155030.7,
          "close_time": 1776099599999,
          "quote_volume": 12907.84241,
          "trades": 123,
          "taker_buy_base": 103221.3,
          "taker_buy_quote": 8600.24496
        },
        {
          "timestamp": 1776099600000,
          "datetime": "2026-04-13T17:00:00",
          "open": 0.0832,
          "high": 0.0836,
          "low": 0.0831,
          "close": 0.0834,
          "volume": 129949.3,
          "close_time": 1776103199999,
          "quote_volume": 10831.10538,
          "trades": 112,
          "taker_buy_base": 73975.1,
          "taker_buy_quote": 6164.76654
        },
        {
          "timestamp": 1776103200000,
          "datetime": "2026-04-13T18:00:00",
          "open": 0.0834,
          "high": 0.0838,
          "low": 0.0834,
          "close": 0.0837,
          "volume": 202879.6,
          "close_time": 1776106799999,
          "quote_volume": 16968.06766,
          "trades": 149,
          "taker_buy_base": 86544.2,
          "taker_buy_quote": 7245.17363
        },
        {
          "timestamp": 1776106800000,
          "datetime": "2026-04-13T19:00:00",
          "open": 0.0836,
          "high": 0.0844,
          "low": 0.0835,
          "close": 0.0842,
          "volume": 144849.8,
          "close_time": 1776110399999,
          "quote_volume": 12166.20627,
          "trades": 131,
          "taker_buy_base": 71895.8,
          "taker_buy_quote": 6044.27096
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 0.0842,
          "high": 0.0843,
          "low": 0.0835,
          "close": 0.0836,
          "volume": 170671.9,
          "close_time": 1776113999999,
          "quote_volume": 14288.97598,
          "trades": 100,
          "taker_buy_base": 47674.9,
          "taker_buy_quote": 3997.7863
        },
        {
          "timestamp": 1776114000000,
          "datetime": "2026-04-13T21:00:00",
          "open": 0.0837,
          "high": 0.0842,
          "low": 0.0837,
          "close": 0.0841,
          "volume": 45151.8,
          "close_time": 1776117599999,
          "quote_volume": 3792.59561,
          "trades": 60,
          "taker_buy_base": 22221.6,
          "taker_buy_quote": 1866.5873
        },
        {
          "timestamp": 1776117600000,
          "datetime": "2026-04-13T22:00:00",
          "open": 0.084,
          "high": 0.0856,
          "low": 0.084,
          "close": 0.0855,
          "volume": 187102.3,
          "close_time": 1776121199999,
          "quote_volume": 15869.77846,
          "trades": 140,
          "taker_buy_base": 110335.6,
          "taker_buy_quote": 9331.38877
        },
        {
          "timestamp": 1776121200000,
          "datetime": "2026-04-13T23:00:00",
          "open": 0.0855,
          "high": 0.0862,
          "low": 0.0854,
          "close": 0.0857,
          "volume": 211509.3,
          "close_time": 1776124799999,
          "quote_volume": 18134.50102,
          "trades": 127,
          "taker_buy_base": 90247.5,
          "taker_buy_quote": 7735.71457
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.0859,
          "high": 0.0859,
          "low": 0.0848,
          "close": 0.0849,
          "volume": 218533.4,
          "close_time": 1776128399999,
          "quote_volume": 18626.68414,
          "trades": 117,
          "taker_buy_base": 67760.3,
          "taker_buy_quote": 5772.74289
        },
        {
          "timestamp": 1776128400000,
          "datetime": "2026-04-14T01:00:00",
          "open": 0.0848,
          "high": 0.0851,
          "low": 0.0848,
          "close": 0.085,
          "volume": 74070.7,
          "close_time": 1776131999999,
          "quote_volume": 6293.80111,
          "trades": 46,
          "taker_buy_base": 20661.0,
          "taker_buy_quote": 1755.58264
        },
        {
          "timestamp": 1776132000000,
          "datetime": "2026-04-14T02:00:00",
          "open": 0.0849,
          "high": 0.085,
          "low": 0.0843,
          "close": 0.0843,
          "volume": 65561.4,
          "close_time": 1776135599999,
          "quote_volume": 5545.21646,
          "trades": 73,
          "taker_buy_base": 34275.7,
          "taker_buy_quote": 2899.29603
        },
        {
          "timestamp": 1776135600000,
          "datetime": "2026-04-14T03:00:00",
          "open": 0.0844,
          "high": 0.0844,
          "low": 0.084,
          "close": 0.0841,
          "volume": 94162.6,
          "close_time": 1776139199999,
          "quote_volume": 7931.52658,
          "trades": 96,
          "taker_buy_base": 36786.4,
          "taker_buy_quote": 3101.44015
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 0.084,
          "high": 0.0844,
          "low": 0.084,
          "close": 0.0843,
          "volume": 72062.6,
          "close_time": 1776142799999,
          "quote_volume": 6076.5101,
          "trades": 55,
          "taker_buy_base": 36678.5,
          "taker_buy_quote": 3092.56374
        },
        {
          "timestamp": 1776142800000,
          "datetime": "2026-04-14T05:00:00",
          "open": 0.0843,
          "high": 0.0844,
          "low": 0.0838,
          "close": 0.0839,
          "volume": 45172.1,
          "close_time": 1776146399999,
          "quote_volume": 3802.06014,
          "trades": 63,
          "taker_buy_base": 36574.4,
          "taker_buy_quote": 3080.42653
        },
        {
          "timestamp": 1776146400000,
          "datetime": "2026-04-14T06:00:00",
          "open": 0.084,
          "high": 0.0841,
          "low": 0.0837,
          "close": 0.084,
          "volume": 102256.6,
          "close_time": 1776149999999,
          "quote_volume": 8570.97555,
          "trades": 72,
          "taker_buy_base": 50230.0,
          "taker_buy_quote": 4213.81827
        },
        {
          "timestamp": 1776150000000,
          "datetime": "2026-04-14T07:00:00",
          "open": 0.0838,
          "high": 0.084,
          "low": 0.0835,
          "close": 0.0839,
          "volume": 49725.5,
          "close_time": 1776153599999,
          "quote_volume": 4162.5331,
          "trades": 66,
          "taker_buy_base": 23285.6,
          "taker_buy_quote": 1949.41032
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 0.0838,
          "high": 0.0842,
          "low": 0.0838,
          "close": 0.084,
          "volume": 51049.0,
          "close_time": 1776157199999,
          "quote_volume": 4289.81286,
          "trades": 63,
          "taker_buy_base": 28356.3,
          "taker_buy_quote": 2383.80518
        },
        {
          "timestamp": 1776157200000,
          "datetime": "2026-04-14T09:00:00",
          "open": 0.0841,
          "high": 0.0843,
          "low": 0.084,
          "close": 0.0842,
          "volume": 90170.7,
          "close_time": 1776160799999,
          "quote_volume": 7590.3073,
          "trades": 58,
          "taker_buy_base": 80873.8,
          "taker_buy_quote": 6808.89479
        },
        {
          "timestamp": 1776160800000,
          "datetime": "2026-04-14T10:00:00",
          "open": 0.0843,
          "high": 0.0843,
          "low": 0.0838,
          "close": 0.084,
          "volume": 53136.8,
          "close_time": 1776164399999,
          "quote_volume": 4460.33535,
          "trades": 68,
          "taker_buy_base": 29566.1,
          "taker_buy_quote": 2483.05965
        },
        {
          "timestamp": 1776164400000,
          "datetime": "2026-04-14T11:00:00",
          "open": 0.0839,
          "high": 0.0841,
          "low": 0.0838,
          "close": 0.084,
          "volume": 154108.2,
          "close_time": 1776167999999,
          "quote_volume": 12935.67948,
          "trades": 74,
          "taker_buy_base": 73732.4,
          "taker_buy_quote": 6191.75491
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 0.0841,
          "high": 0.0841,
          "low": 0.0837,
          "close": 0.0839,
          "volume": 60659.8,
          "close_time": 1776171599999,
          "quote_volume": 5091.30947,
          "trades": 58,
          "taker_buy_base": 49815.5,
          "taker_buy_quote": 4182.73754
        },
        {
          "timestamp": 1776171600000,
          "datetime": "2026-04-14T13:00:00",
          "open": 0.0839,
          "high": 0.0845,
          "low": 0.0834,
          "close": 0.0844,
          "volume": 174496.1,
          "close_time": 1776175199999,
          "quote_volume": 14638.84428,
          "trades": 119,
          "taker_buy_base": 101054.2,
          "taker_buy_quote": 8487.73995
        },
        {
          "timestamp": 1776175200000,
          "datetime": "2026-04-14T14:00:00",
          "open": 0.0845,
          "high": 0.0846,
          "low": 0.084,
          "close": 0.0843,
          "volume": 244849.0,
          "close_time": 1776178799999,
          "quote_volume": 20656.2447,
          "trades": 126,
          "taker_buy_base": 128056.0,
          "taker_buy_quote": 10802.50556
        },
        {
          "timestamp": 1776178800000,
          "datetime": "2026-04-14T15:00:00",
          "open": 0.0842,
          "high": 0.0846,
          "low": 0.0839,
          "close": 0.0842,
          "volume": 117152.3,
          "close_time": 1776182399999,
          "quote_volume": 9852.75671,
          "trades": 88,
          "taker_buy_base": 68215.0,
          "taker_buy_quote": 5734.56097
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 0.0839,
          "high": 0.0845,
          "low": 0.0839,
          "close": 0.0839,
          "volume": 54359.5,
          "close_time": 1776185999999,
          "quote_volume": 4577.85047,
          "trades": 73,
          "taker_buy_base": 31747.7,
          "taker_buy_quote": 2674.83813
        },
        {
          "timestamp": 1776186000000,
          "datetime": "2026-04-14T17:00:00",
          "open": 0.084,
          "high": 0.0843,
          "low": 0.0836,
          "close": 0.084,
          "volume": 89704.2,
          "close_time": 1776189599999,
          "quote_volume": 7532.86251,
          "trades": 74,
          "taker_buy_base": 54486.5,
          "taker_buy_quote": 4576.10676
        },
        {
          "timestamp": 1776189600000,
          "datetime": "2026-04-14T18:00:00",
          "open": 0.0839,
          "high": 0.084,
          "low": 0.0829,
          "close": 0.0831,
          "volume": 465421.6,
          "close_time": 1776193199999,
          "quote_volume": 38776.9227,
          "trades": 211,
          "taker_buy_base": 196994.5,
          "taker_buy_quote": 16410.60893
        },
        {
          "timestamp": 1776193200000,
          "datetime": "2026-04-14T19:00:00",
          "open": 0.0832,
          "high": 0.0835,
          "low": 0.0828,
          "close": 0.0833,
          "volume": 92311.1,
          "close_time": 1776196799999,
          "quote_volume": 7677.35642,
          "trades": 85,
          "taker_buy_base": 37711.2,
          "taker_buy_quote": 3140.36947
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 0.0833,
          "high": 0.0835,
          "low": 0.0828,
          "close": 0.0829,
          "volume": 97348.6,
          "close_time": 1776200399999,
          "quote_volume": 8096.99907,
          "trades": 79,
          "taker_buy_base": 52845.9,
          "taker_buy_quote": 4399.50539
        },
        {
          "timestamp": 1776200400000,
          "datetime": "2026-04-14T21:00:00",
          "open": 0.0829,
          "high": 0.0831,
          "low": 0.0828,
          "close": 0.083,
          "volume": 57227.1,
          "close_time": 1776203999999,
          "quote_volume": 4747.71081,
          "trades": 53,
          "taker_buy_base": 28397.3,
          "taker_buy_quote": 2356.64878
        },
        {
          "timestamp": 1776204000000,
          "datetime": "2026-04-14T22:00:00",
          "open": 0.083,
          "high": 0.0832,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 95431.6,
          "close_time": 1776207599999,
          "quote_volume": 7894.94142,
          "trades": 82,
          "taker_buy_base": 33131.4,
          "taker_buy_quote": 2739.39399
        },
        {
          "timestamp": 1776207600000,
          "datetime": "2026-04-14T23:00:00",
          "open": 0.0826,
          "high": 0.0828,
          "low": 0.0823,
          "close": 0.0828,
          "volume": 61294.1,
          "close_time": 1776211199999,
          "quote_volume": 5066.88405,
          "trades": 53,
          "taker_buy_base": 9382.0,
          "taker_buy_quote": 775.89296
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.0828,
          "high": 0.0832,
          "low": 0.0828,
          "close": 0.083,
          "volume": 41829.9,
          "close_time": 1776214799999,
          "quote_volume": 3472.85692,
          "trades": 60,
          "taker_buy_base": 34892.6,
          "taker_buy_quote": 2897.21038
        },
        {
          "timestamp": 1776214800000,
          "datetime": "2026-04-15T01:00:00",
          "open": 0.0829,
          "high": 0.0837,
          "low": 0.0828,
          "close": 0.0835,
          "volume": 51980.0,
          "close_time": 1776218399999,
          "quote_volume": 4328.27397,
          "trades": 52,
          "taker_buy_base": 35994.3,
          "taker_buy_quote": 2994.84596
        },
        {
          "timestamp": 1776218400000,
          "datetime": "2026-04-15T02:00:00",
          "open": 0.0835,
          "high": 0.0836,
          "low": 0.0829,
          "close": 0.083,
          "volume": 69429.2,
          "close_time": 1776221999999,
          "quote_volume": 5785.29987,
          "trades": 62,
          "taker_buy_base": 60262.7,
          "taker_buy_quote": 5023.37431
        },
        {
          "timestamp": 1776222000000,
          "datetime": "2026-04-15T03:00:00",
          "open": 0.083,
          "high": 0.0832,
          "low": 0.0829,
          "close": 0.0829,
          "volume": 111314.6,
          "close_time": 1776225599999,
          "quote_volume": 9248.28791,
          "trades": 79,
          "taker_buy_base": 94272.5,
          "taker_buy_quote": 7832.67837
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 0.0829,
          "high": 0.0835,
          "low": 0.0829,
          "close": 0.0835,
          "volume": 44067.1,
          "close_time": 1776229199999,
          "quote_volume": 3659.22053,
          "trades": 47,
          "taker_buy_base": 26606.8,
          "taker_buy_quote": 2209.73206
        },
        {
          "timestamp": 1776229200000,
          "datetime": "2026-04-15T05:00:00",
          "open": 0.0835,
          "high": 0.0836,
          "low": 0.0833,
          "close": 0.0834,
          "volume": 36402.0,
          "close_time": 1776232799999,
          "quote_volume": 3037.62756,
          "trades": 37,
          "taker_buy_base": 18046.2,
          "taker_buy_quote": 1505.93614
        },
        {
          "timestamp": 1776232800000,
          "datetime": "2026-04-15T06:00:00",
          "open": 0.0833,
          "high": 0.0836,
          "low": 0.0831,
          "close": 0.0834,
          "volume": 118379.7,
          "close_time": 1776236399999,
          "quote_volume": 9853.87949,
          "trades": 61,
          "taker_buy_base": 42199.7,
          "taker_buy_quote": 3516.88783
        },
        {
          "timestamp": 1776236400000,
          "datetime": "2026-04-15T07:00:00",
          "open": 0.0835,
          "high": 0.0839,
          "low": 0.0835,
          "close": 0.0836,
          "volume": 64609.5,
          "close_time": 1776239999999,
          "quote_volume": 5408.57093,
          "trades": 76,
          "taker_buy_base": 27234.1,
          "taker_buy_quote": 2280.07936
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 0.0837,
          "high": 0.0846,
          "low": 0.0836,
          "close": 0.0844,
          "volume": 101563.3,
          "close_time": 1776243599999,
          "quote_volume": 8540.6175,
          "trades": 104,
          "taker_buy_base": 42693.9,
          "taker_buy_quote": 3588.20004
        },
        {
          "timestamp": 1776243600000,
          "datetime": "2026-04-15T09:00:00",
          "open": 0.0844,
          "high": 0.0847,
          "low": 0.0841,
          "close": 0.0845,
          "volume": 123970.4,
          "close_time": 1776247199999,
          "quote_volume": 10469.15143,
          "trades": 99,
          "taker_buy_base": 43569.4,
          "taker_buy_quote": 3683.24918
        },
        {
          "timestamp": 1776247200000,
          "datetime": "2026-04-15T10:00:00",
          "open": 0.0845,
          "high": 0.0855,
          "low": 0.0843,
          "close": 0.0849,
          "volume": 298442.7,
          "close_time": 1776250799999,
          "quote_volume": 25290.26652,
          "trades": 205,
          "taker_buy_base": 205182.2,
          "taker_buy_quote": 17392.87412
        },
        {
          "timestamp": 1776250800000,
          "datetime": "2026-04-15T11:00:00",
          "open": 0.0852,
          "high": 0.0852,
          "low": 0.0845,
          "close": 0.0848,
          "volume": 169231.7,
          "close_time": 1776254399999,
          "quote_volume": 14370.25767,
          "trades": 87,
          "taker_buy_base": 122101.0,
          "taker_buy_quote": 10370.21537
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 0.0847,
          "high": 0.0849,
          "low": 0.0842,
          "close": 0.0846,
          "volume": 294088.6,
          "close_time": 1776257999999,
          "quote_volume": 24819.67311,
          "trades": 142,
          "taker_buy_base": 109905.5,
          "taker_buy_quote": 9282.889
        },
        {
          "timestamp": 1776258000000,
          "datetime": "2026-04-15T13:00:00",
          "open": 0.0846,
          "high": 0.0848,
          "low": 0.0842,
          "close": 0.0845,
          "volume": 101325.6,
          "close_time": 1776261599999,
          "quote_volume": 8565.83583,
          "trades": 62,
          "taker_buy_base": 57869.0,
          "taker_buy_quote": 4886.05256
        },
        {
          "timestamp": 1776261600000,
          "datetime": "2026-04-15T14:00:00",
          "open": 0.0844,
          "high": 0.0849,
          "low": 0.0843,
          "close": 0.0847,
          "volume": 164101.9,
          "close_time": 1776265199999,
          "quote_volume": 13883.46524,
          "trades": 88,
          "taker_buy_base": 91490.5,
          "taker_buy_quote": 7738.73382
        },
        {
          "timestamp": 1776265200000,
          "datetime": "2026-04-15T15:00:00",
          "open": 0.0848,
          "high": 0.0851,
          "low": 0.0844,
          "close": 0.085,
          "volume": 66264.4,
          "close_time": 1776268799999,
          "quote_volume": 5620.83221,
          "trades": 90,
          "taker_buy_base": 22201.9,
          "taker_buy_quote": 1884.32351
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 0.085,
          "high": 0.0855,
          "low": 0.085,
          "close": 0.0853,
          "volume": 140017.2,
          "close_time": 1776272399999,
          "quote_volume": 11942.43702,
          "trades": 113,
          "taker_buy_base": 43405.8,
          "taker_buy_quote": 3705.60009
        },
        {
          "timestamp": 1776272400000,
          "datetime": "2026-04-15T17:00:00",
          "open": 0.0853,
          "high": 0.0858,
          "low": 0.0852,
          "close": 0.0857,
          "volume": 318524.1,
          "close_time": 1776275999999,
          "quote_volume": 27213.4144,
          "trades": 144,
          "taker_buy_base": 175040.4,
          "taker_buy_quote": 14961.347
        },
        {
          "timestamp": 1776276000000,
          "datetime": "2026-04-15T18:00:00",
          "open": 0.0856,
          "high": 0.0858,
          "low": 0.0852,
          "close": 0.0856,
          "volume": 50380.3,
          "close_time": 1776279599999,
          "quote_volume": 4311.08797,
          "trades": 68,
          "taker_buy_base": 14293.1,
          "taker_buy_quote": 1224.25697
        },
        {
          "timestamp": 1776279600000,
          "datetime": "2026-04-15T19:00:00",
          "open": 0.0856,
          "high": 0.0862,
          "low": 0.0855,
          "close": 0.086,
          "volume": 138438.2,
          "close_time": 1776283199999,
          "quote_volume": 11892.36173,
          "trades": 124,
          "taker_buy_base": 78837.0,
          "taker_buy_quote": 6778.0272
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 0.0859,
          "high": 0.0861,
          "low": 0.0856,
          "close": 0.0857,
          "volume": 127500.0,
          "close_time": 1776286799999,
          "quote_volume": 10942.20893,
          "trades": 82,
          "taker_buy_base": 31064.7,
          "taker_buy_quote": 2666.1398
        },
        {
          "timestamp": 1776286800000,
          "datetime": "2026-04-15T21:00:00",
          "open": 0.0857,
          "high": 0.0861,
          "low": 0.0852,
          "close": 0.0859,
          "volume": 101400.2,
          "close_time": 1776290399999,
          "quote_volume": 8673.52547,
          "trades": 65,
          "taker_buy_base": 71283.6,
          "taker_buy_quote": 6096.66056
        },
        {
          "timestamp": 1776290400000,
          "datetime": "2026-04-15T22:00:00",
          "open": 0.0861,
          "high": 0.0863,
          "low": 0.0854,
          "close": 0.0854,
          "volume": 108701.4,
          "close_time": 1776293999999,
          "quote_volume": 9325.76158,
          "trades": 83,
          "taker_buy_base": 61194.5,
          "taker_buy_quote": 5252.50405
        },
        {
          "timestamp": 1776294000000,
          "datetime": "2026-04-15T23:00:00",
          "open": 0.0854,
          "high": 0.0855,
          "low": 0.0849,
          "close": 0.0853,
          "volume": 156506.7,
          "close_time": 1776297599999,
          "quote_volume": 13324.67597,
          "trades": 100,
          "taker_buy_base": 49797.6,
          "taker_buy_quote": 4243.45244
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.0853,
          "high": 0.0855,
          "low": 0.0849,
          "close": 0.0855,
          "volume": 92843.5,
          "close_time": 1776301199999,
          "quote_volume": 7904.62809,
          "trades": 65,
          "taker_buy_base": 28943.6,
          "taker_buy_quote": 2463.46055
        },
        {
          "timestamp": 1776301200000,
          "datetime": "2026-04-16T01:00:00",
          "open": 0.0855,
          "high": 0.0856,
          "low": 0.0854,
          "close": 0.0855,
          "volume": 48962.7,
          "close_time": 1776304799999,
          "quote_volume": 4183.23404,
          "trades": 34,
          "taker_buy_base": 24306.9,
          "taker_buy_quote": 2076.11734
        },
        {
          "timestamp": 1776304800000,
          "datetime": "2026-04-16T02:00:00",
          "open": 0.0855,
          "high": 0.086,
          "low": 0.0855,
          "close": 0.0859,
          "volume": 108599.9,
          "close_time": 1776308399999,
          "quote_volume": 9310.64975,
          "trades": 87,
          "taker_buy_base": 47269.8,
          "taker_buy_quote": 4053.71394
        },
        {
          "timestamp": 1776308400000,
          "datetime": "2026-04-16T03:00:00",
          "open": 0.0859,
          "high": 0.0868,
          "low": 0.0859,
          "close": 0.0866,
          "volume": 130773.7,
          "close_time": 1776311999999,
          "quote_volume": 11303.4469,
          "trades": 88,
          "taker_buy_base": 50563.3,
          "taker_buy_quote": 4372.05833
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 0.0866,
          "high": 0.0872,
          "low": 0.0865,
          "close": 0.0867,
          "volume": 208569.7,
          "close_time": 1776315599999,
          "quote_volume": 18111.04937,
          "trades": 133,
          "taker_buy_base": 40351.1,
          "taker_buy_quote": 3507.26706
        },
        {
          "timestamp": 1776315600000,
          "datetime": "2026-04-16T05:00:00",
          "open": 0.0867,
          "high": 0.0869,
          "low": 0.0864,
          "close": 0.0865,
          "volume": 93416.8,
          "close_time": 1776319199999,
          "quote_volume": 8097.60446,
          "trades": 84,
          "taker_buy_base": 80775.1,
          "taker_buy_quote": 7002.73773
        },
        {
          "timestamp": 1776319200000,
          "datetime": "2026-04-16T06:00:00",
          "open": 0.0866,
          "high": 0.0869,
          "low": 0.0865,
          "close": 0.0869,
          "volume": 29584.5,
          "close_time": 1776322799999,
          "quote_volume": 2561.48082,
          "trades": 49,
          "taker_buy_base": 3294.7,
          "taker_buy_quote": 285.42208
        },
        {
          "timestamp": 1776322800000,
          "datetime": "2026-04-16T07:00:00",
          "open": 0.0869,
          "high": 0.0877,
          "low": 0.0869,
          "close": 0.0874,
          "volume": 589554.2,
          "close_time": 1776326399999,
          "quote_volume": 51577.39196,
          "trades": 190,
          "taker_buy_base": 280528.7,
          "taker_buy_quote": 24531.22858
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 0.0874,
          "high": 0.0875,
          "low": 0.0869,
          "close": 0.0872,
          "volume": 92381.9,
          "close_time": 1776329999999,
          "quote_volume": 8057.30663,
          "trades": 108,
          "taker_buy_base": 55673.9,
          "taker_buy_quote": 4857.18259
        },
        {
          "timestamp": 1776330000000,
          "datetime": "2026-04-16T09:00:00",
          "open": 0.0871,
          "high": 0.0876,
          "low": 0.087,
          "close": 0.0874,
          "volume": 80342.2,
          "close_time": 1776333599999,
          "quote_volume": 7020.99744,
          "trades": 69,
          "taker_buy_base": 42119.0,
          "taker_buy_quote": 3683.00742
        },
        {
          "timestamp": 1776333600000,
          "datetime": "2026-04-16T10:00:00",
          "open": 0.0875,
          "high": 0.0875,
          "low": 0.087,
          "close": 0.0871,
          "volume": 192175.3,
          "close_time": 1776337199999,
          "quote_volume": 16756.17969,
          "trades": 85,
          "taker_buy_base": 85811.1,
          "taker_buy_quote": 7484.95671
        },
        {
          "timestamp": 1776337200000,
          "datetime": "2026-04-16T11:00:00",
          "open": 0.0871,
          "high": 0.0874,
          "low": 0.0869,
          "close": 0.0873,
          "volume": 59046.9,
          "close_time": 1776340799999,
          "quote_volume": 5154.20735,
          "trades": 66,
          "taker_buy_base": 36709.1,
          "taker_buy_quote": 3205.62587
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 0.0874,
          "high": 0.0882,
          "low": 0.0874,
          "close": 0.0881,
          "volume": 195521.7,
          "close_time": 1776344399999,
          "quote_volume": 17181.4406,
          "trades": 170,
          "taker_buy_base": 115089.6,
          "taker_buy_quote": 10117.73033
        },
        {
          "timestamp": 1776344400000,
          "datetime": "2026-04-16T13:00:00",
          "open": 0.0882,
          "high": 0.0889,
          "low": 0.0873,
          "close": 0.0879,
          "volume": 953658.9,
          "close_time": 1776347999999,
          "quote_volume": 84316.52724,
          "trades": 324,
          "taker_buy_base": 608624.6,
          "taker_buy_quote": 53841.24505
        },
        {
          "timestamp": 1776348000000,
          "datetime": "2026-04-16T14:00:00",
          "open": 0.088,
          "high": 0.088,
          "low": 0.0864,
          "close": 0.0871,
          "volume": 515973.3,
          "close_time": 1776351599999,
          "quote_volume": 44955.89708,
          "trades": 254,
          "taker_buy_base": 221864.5,
          "taker_buy_quote": 19342.98615
        },
        {
          "timestamp": 1776351600000,
          "datetime": "2026-04-16T15:00:00",
          "open": 0.0872,
          "high": 0.0888,
          "low": 0.087,
          "close": 0.0888,
          "volume": 363367.7,
          "close_time": 1776355199999,
          "quote_volume": 31919.92048,
          "trades": 249,
          "taker_buy_base": 193877.1,
          "taker_buy_quote": 17031.62155
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 0.0888,
          "high": 0.0892,
          "low": 0.088,
          "close": 0.0885,
          "volume": 379403.4,
          "close_time": 1776358799999,
          "quote_volume": 33633.53734,
          "trades": 172,
          "taker_buy_base": 177632.9,
          "taker_buy_quote": 15741.64306
        },
        {
          "timestamp": 1776358800000,
          "datetime": "2026-04-16T17:00:00",
          "open": 0.0884,
          "high": 0.0893,
          "low": 0.0883,
          "close": 0.089,
          "volume": 156044.3,
          "close_time": 1776362399999,
          "quote_volume": 13861.93629,
          "trades": 113,
          "taker_buy_base": 42171.9,
          "taker_buy_quote": 3742.6014
        },
        {
          "timestamp": 1776362400000,
          "datetime": "2026-04-16T18:00:00",
          "open": 0.0892,
          "high": 0.0905,
          "low": 0.0887,
          "close": 0.0898,
          "volume": 616605.1,
          "close_time": 1776365999999,
          "quote_volume": 55244.59503,
          "trades": 242,
          "taker_buy_base": 418862.3,
          "taker_buy_quote": 37619.47074
        },
        {
          "timestamp": 1776366000000,
          "datetime": "2026-04-16T19:00:00",
          "open": 0.0899,
          "high": 0.0904,
          "low": 0.0896,
          "close": 0.0901,
          "volume": 254329.9,
          "close_time": 1776369599999,
          "quote_volume": 22886.08158,
          "trades": 112,
          "taker_buy_base": 77166.1,
          "taker_buy_quote": 6945.10484
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 0.0901,
          "high": 0.0905,
          "low": 0.0896,
          "close": 0.0898,
          "volume": 127726.8,
          "close_time": 1776373199999,
          "quote_volume": 11512.74764,
          "trades": 142,
          "taker_buy_base": 62659.9,
          "taker_buy_quote": 5647.06157
        },
        {
          "timestamp": 1776373200000,
          "datetime": "2026-04-16T21:00:00",
          "open": 0.0899,
          "high": 0.0901,
          "low": 0.0893,
          "close": 0.0897,
          "volume": 168318.7,
          "close_time": 1776376799999,
          "quote_volume": 15104.399,
          "trades": 89,
          "taker_buy_base": 98791.2,
          "taker_buy_quote": 8856.622
        },
        {
          "timestamp": 1776376800000,
          "datetime": "2026-04-16T22:00:00",
          "open": 0.0897,
          "high": 0.0903,
          "low": 0.0897,
          "close": 0.0899,
          "volume": 318496.3,
          "close_time": 1776380399999,
          "quote_volume": 28670.66331,
          "trades": 120,
          "taker_buy_base": 166263.8,
          "taker_buy_quote": 14966.63411
        },
        {
          "timestamp": 1776380400000,
          "datetime": "2026-04-16T23:00:00",
          "open": 0.0898,
          "high": 0.091,
          "low": 0.0897,
          "close": 0.0908,
          "volume": 581242.1,
          "close_time": 1776383999999,
          "quote_volume": 52669.75772,
          "trades": 266,
          "taker_buy_base": 245186.3,
          "taker_buy_quote": 22163.90715
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.0908,
          "high": 0.0908,
          "low": 0.0903,
          "close": 0.0906,
          "volume": 172376.8,
          "close_time": 1776387599999,
          "quote_volume": 15599.1371,
          "trades": 114,
          "taker_buy_base": 66420.0,
          "taker_buy_quote": 6008.17699
        },
        {
          "timestamp": 1776387600000,
          "datetime": "2026-04-17T01:00:00",
          "open": 0.0906,
          "high": 0.0907,
          "low": 0.0897,
          "close": 0.09,
          "volume": 124296.9,
          "close_time": 1776391199999,
          "quote_volume": 11228.09128,
          "trades": 91,
          "taker_buy_base": 52203.4,
          "taker_buy_quote": 4722.00043
        },
        {
          "timestamp": 1776391200000,
          "datetime": "2026-04-17T02:00:00",
          "open": 0.0899,
          "high": 0.0902,
          "low": 0.0895,
          "close": 0.0897,
          "volume": 74716.2,
          "close_time": 1776394799999,
          "quote_volume": 6709.56734,
          "trades": 66,
          "taker_buy_base": 42449.7,
          "taker_buy_quote": 3810.00321
        },
        {
          "timestamp": 1776394800000,
          "datetime": "2026-04-17T03:00:00",
          "open": 0.0897,
          "high": 0.0897,
          "low": 0.089,
          "close": 0.0893,
          "volume": 120581.8,
          "close_time": 1776398399999,
          "quote_volume": 10772.32176,
          "trades": 94,
          "taker_buy_base": 58125.4,
          "taker_buy_quote": 5193.06207
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 0.0892,
          "high": 0.0894,
          "low": 0.0888,
          "close": 0.0888,
          "volume": 49112.9,
          "close_time": 1776401999999,
          "quote_volume": 4376.7777,
          "trades": 63,
          "taker_buy_base": 28244.2,
          "taker_buy_quote": 2517.37263
        },
        {
          "timestamp": 1776402000000,
          "datetime": "2026-04-17T05:00:00",
          "open": 0.0889,
          "high": 0.0889,
          "low": 0.0881,
          "close": 0.0881,
          "volume": 255161.7,
          "close_time": 1776405599999,
          "quote_volume": 22535.31109,
          "trades": 99,
          "taker_buy_base": 117223.2,
          "taker_buy_quote": 10359.42033
        },
        {
          "timestamp": 1776405600000,
          "datetime": "2026-04-17T06:00:00",
          "open": 0.0881,
          "high": 0.0894,
          "low": 0.0881,
          "close": 0.0893,
          "volume": 129017.0,
          "close_time": 1776409199999,
          "quote_volume": 11454.82871,
          "trades": 70,
          "taker_buy_base": 54060.0,
          "taker_buy_quote": 4777.26817
        },
        {
          "timestamp": 1776409200000,
          "datetime": "2026-04-17T07:00:00",
          "open": 0.0894,
          "high": 0.0899,
          "low": 0.0891,
          "close": 0.0899,
          "volume": 135893.4,
          "close_time": 1776412799999,
          "quote_volume": 12149.50877,
          "trades": 81,
          "taker_buy_base": 60799.1,
          "taker_buy_quote": 5437.53916
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 0.0899,
          "high": 0.0903,
          "low": 0.0896,
          "close": 0.0899,
          "volume": 155737.4,
          "close_time": 1776416399999,
          "quote_volume": 14017.13539,
          "trades": 94,
          "taker_buy_base": 72063.8,
          "taker_buy_quote": 6489.45672
        },
        {
          "timestamp": 1776416400000,
          "datetime": "2026-04-17T09:00:00",
          "open": 0.09,
          "high": 0.0905,
          "low": 0.0898,
          "close": 0.0905,
          "volume": 194326.5,
          "close_time": 1776419999999,
          "quote_volume": 17528.39374,
          "trades": 107,
          "taker_buy_base": 154253.7,
          "taker_buy_quote": 13920.6003
        },
        {
          "timestamp": 1776420000000,
          "datetime": "2026-04-17T10:00:00",
          "open": 0.0904,
          "high": 0.0906,
          "low": 0.0892,
          "close": 0.0896,
          "volume": 600412.0,
          "close_time": 1776423599999,
          "quote_volume": 53758.14216,
          "trades": 180,
          "taker_buy_base": 319900.3,
          "taker_buy_quote": 28644.63411
        },
        {
          "timestamp": 1776423600000,
          "datetime": "2026-04-17T11:00:00",
          "open": 0.0896,
          "high": 0.0903,
          "low": 0.0895,
          "close": 0.0902,
          "volume": 195362.6,
          "close_time": 1776427199999,
          "quote_volume": 17600.06603,
          "trades": 77,
          "taker_buy_base": 18925.7,
          "taker_buy_quote": 1704.78538
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 0.0898,
          "high": 0.0901,
          "low": 0.0891,
          "close": 0.09,
          "volume": 217529.8,
          "close_time": 1776430799999,
          "quote_volume": 19492.04908,
          "trades": 153,
          "taker_buy_base": 110836.5,
          "taker_buy_quote": 9929.64407
        },
        {
          "timestamp": 1776430800000,
          "datetime": "2026-04-17T13:00:00",
          "open": 0.09,
          "high": 0.0912,
          "low": 0.09,
          "close": 0.0909,
          "volume": 659198.0,
          "close_time": 1776434399999,
          "quote_volume": 59836.08818,
          "trades": 332,
          "taker_buy_base": 444168.5,
          "taker_buy_quote": 40344.81238
        },
        {
          "timestamp": 1776434400000,
          "datetime": "2026-04-17T14:00:00",
          "open": 0.0909,
          "high": 0.091,
          "low": 0.0904,
          "close": 0.0906,
          "volume": 385886.4,
          "close_time": 1776437999999,
          "quote_volume": 35023.1074,
          "trades": 235,
          "taker_buy_base": 284323.9,
          "taker_buy_quote": 25813.56875
        },
        {
          "timestamp": 1776438000000,
          "datetime": "2026-04-17T15:00:00",
          "open": 0.0906,
          "high": 0.0907,
          "low": 0.0899,
          "close": 0.0902,
          "volume": 301234.7,
          "close_time": 1776441599999,
          "quote_volume": 27185.96946,
          "trades": 297,
          "taker_buy_base": 154073.3,
          "taker_buy_quote": 13903.70679
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 0.0902,
          "high": 0.0908,
          "low": 0.09,
          "close": 0.0908,
          "volume": 227621.9,
          "close_time": 1776445199999,
          "quote_volume": 20570.86055,
          "trades": 275,
          "taker_buy_base": 149955.7,
          "taker_buy_quote": 13556.7159
        },
        {
          "timestamp": 1776445200000,
          "datetime": "2026-04-17T17:00:00",
          "open": 0.0908,
          "high": 0.091,
          "low": 0.0902,
          "close": 0.0903,
          "volume": 224680.8,
          "close_time": 1776448799999,
          "quote_volume": 20352.04601,
          "trades": 261,
          "taker_buy_base": 119990.7,
          "taker_buy_quote": 10871.44737
        },
        {
          "timestamp": 1776448800000,
          "datetime": "2026-04-17T18:00:00",
          "open": 0.0904,
          "high": 0.0905,
          "low": 0.0897,
          "close": 0.0899,
          "volume": 125311.0,
          "close_time": 1776452399999,
          "quote_volume": 11273.90852,
          "trades": 171,
          "taker_buy_base": 79110.0,
          "taker_buy_quote": 7117.1617
        },
        {
          "timestamp": 1776452400000,
          "datetime": "2026-04-17T19:00:00",
          "open": 0.09,
          "high": 0.0913,
          "low": 0.09,
          "close": 0.0908,
          "volume": 264435.3,
          "close_time": 1776455999999,
          "quote_volume": 23979.95342,
          "trades": 300,
          "taker_buy_base": 122263.4,
          "taker_buy_quote": 11069.47214
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 0.0909,
          "high": 0.0911,
          "low": 0.0905,
          "close": 0.0906,
          "volume": 169276.2,
          "close_time": 1776459599999,
          "quote_volume": 15377.57282,
          "trades": 270,
          "taker_buy_base": 81230.9,
          "taker_buy_quote": 7378.43323
        },
        {
          "timestamp": 1776459600000,
          "datetime": "2026-04-17T21:00:00",
          "open": 0.0906,
          "high": 0.0914,
          "low": 0.0906,
          "close": 0.0909,
          "volume": 161484.9,
          "close_time": 1776463199999,
          "quote_volume": 14688.32776,
          "trades": 238,
          "taker_buy_base": 75878.9,
          "taker_buy_quote": 6903.39727
        },
        {
          "timestamp": 1776463200000,
          "datetime": "2026-04-17T22:00:00",
          "open": 0.0908,
          "high": 0.0913,
          "low": 0.0906,
          "close": 0.0911,
          "volume": 102518.9,
          "close_time": 1776466799999,
          "quote_volume": 9326.86496,
          "trades": 215,
          "taker_buy_base": 30859.7,
          "taker_buy_quote": 2808.68245
        },
        {
          "timestamp": 1776466800000,
          "datetime": "2026-04-17T23:00:00",
          "open": 0.0911,
          "high": 0.0911,
          "low": 0.0902,
          "close": 0.0905,
          "volume": 180687.5,
          "close_time": 1776470399999,
          "quote_volume": 16377.7938,
          "trades": 247,
          "taker_buy_base": 94239.8,
          "taker_buy_quote": 8545.32228
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.0904,
          "high": 0.0907,
          "low": 0.0898,
          "close": 0.0902,
          "volume": 158154.7,
          "close_time": 1776473999999,
          "quote_volume": 14248.55738,
          "trades": 218,
          "taker_buy_base": 80782.5,
          "taker_buy_quote": 7281.65061
        },
        {
          "timestamp": 1776474000000,
          "datetime": "2026-04-18T01:00:00",
          "open": 0.0903,
          "high": 0.0907,
          "low": 0.09,
          "close": 0.09,
          "volume": 128797.6,
          "close_time": 1776477599999,
          "quote_volume": 11629.16483,
          "trades": 203,
          "taker_buy_base": 42846.1,
          "taker_buy_quote": 3872.98677
        },
        {
          "timestamp": 1776477600000,
          "datetime": "2026-04-18T02:00:00",
          "open": 0.0901,
          "high": 0.0908,
          "low": 0.09,
          "close": 0.0905,
          "volume": 94684.5,
          "close_time": 1776481199999,
          "quote_volume": 8550.20435,
          "trades": 205,
          "taker_buy_base": 47501.4,
          "taker_buy_quote": 4291.39453
        },
        {
          "timestamp": 1776481200000,
          "datetime": "2026-04-18T03:00:00",
          "open": 0.0904,
          "high": 0.0905,
          "low": 0.0899,
          "close": 0.0899,
          "volume": 117658.7,
          "close_time": 1776484799999,
          "quote_volume": 10605.42335,
          "trades": 208,
          "taker_buy_base": 43145.6,
          "taker_buy_quote": 3890.486
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 0.0898,
          "high": 0.0903,
          "low": 0.0897,
          "close": 0.0902,
          "volume": 92542.7,
          "close_time": 1776488399999,
          "quote_volume": 8332.99851,
          "trades": 156,
          "taker_buy_base": 39349.5,
          "taker_buy_quote": 3541.54691
        },
        {
          "timestamp": 1776488400000,
          "datetime": "2026-04-18T05:00:00",
          "open": 0.0902,
          "high": 0.0909,
          "low": 0.0902,
          "close": 0.0908,
          "volume": 247798.1,
          "close_time": 1776491999999,
          "quote_volume": 22490.5921,
          "trades": 299,
          "taker_buy_base": 66340.6,
          "taker_buy_quote": 6022.04973
        },
        {
          "timestamp": 1776492000000,
          "datetime": "2026-04-18T06:00:00",
          "open": 0.0908,
          "high": 0.091,
          "low": 0.0904,
          "close": 0.0909,
          "volume": 124541.5,
          "close_time": 1776495599999,
          "quote_volume": 11295.56729,
          "trades": 241,
          "taker_buy_base": 42285.1,
          "taker_buy_quote": 3837.32041
        },
        {
          "timestamp": 1776495600000,
          "datetime": "2026-04-18T07:00:00",
          "open": 0.0909,
          "high": 0.0913,
          "low": 0.0908,
          "close": 0.091,
          "volume": 122782.2,
          "close_time": 1776499199999,
          "quote_volume": 11185.23667,
          "trades": 228,
          "taker_buy_base": 46500.4,
          "taker_buy_quote": 4239.43764
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 0.091,
          "high": 0.0911,
          "low": 0.0894,
          "close": 0.0902,
          "volume": 309781.6,
          "close_time": 1776502799999,
          "quote_volume": 27931.89864,
          "trades": 309,
          "taker_buy_base": 159230.8,
          "taker_buy_quote": 14335.00684
        },
        {
          "timestamp": 1776502800000,
          "datetime": "2026-04-18T09:00:00",
          "open": 0.0902,
          "high": 0.0906,
          "low": 0.0897,
          "close": 0.0901,
          "volume": 204863.1,
          "close_time": 1776506399999,
          "quote_volume": 18469.2155,
          "trades": 241,
          "taker_buy_base": 56871.7,
          "taker_buy_quote": 5126.22172
        },
        {
          "timestamp": 1776506400000,
          "datetime": "2026-04-18T10:00:00",
          "open": 0.09,
          "high": 0.0901,
          "low": 0.0892,
          "close": 0.0897,
          "volume": 103572.7,
          "close_time": 1776509999999,
          "quote_volume": 9287.82513,
          "trades": 136,
          "taker_buy_base": 64124.9,
          "taker_buy_quote": 5750.57522
        },
        {
          "timestamp": 1776510000000,
          "datetime": "2026-04-18T11:00:00",
          "open": 0.0896,
          "high": 0.0896,
          "low": 0.0887,
          "close": 0.0894,
          "volume": 215309.2,
          "close_time": 1776513599999,
          "quote_volume": 19201.41164,
          "trades": 279,
          "taker_buy_base": 83089.7,
          "taker_buy_quote": 7408.83467
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 0.0893,
          "high": 0.0895,
          "low": 0.0889,
          "close": 0.0894,
          "volume": 50093.4,
          "close_time": 1776517199999,
          "quote_volume": 4473.67654,
          "trades": 90,
          "taker_buy_base": 31441.8,
          "taker_buy_quote": 2809.25377
        },
        {
          "timestamp": 1776517200000,
          "datetime": "2026-04-18T13:00:00",
          "open": 0.0894,
          "high": 0.0897,
          "low": 0.0889,
          "close": 0.0897,
          "volume": 37722.8,
          "close_time": 1776520799999,
          "quote_volume": 3369.72241,
          "trades": 62,
          "taker_buy_base": 13495.9,
          "taker_buy_quote": 1205.44016
        },
        {
          "timestamp": 1776520800000,
          "datetime": "2026-04-18T14:00:00",
          "open": 0.0896,
          "high": 0.0904,
          "low": 0.0895,
          "close": 0.0898,
          "volume": 206629.0,
          "close_time": 1776524399999,
          "quote_volume": 18595.823,
          "trades": 136,
          "taker_buy_base": 121595.4,
          "taker_buy_quote": 10942.51646
        },
        {
          "timestamp": 1776524400000,
          "datetime": "2026-04-18T15:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0896,
          "close": 0.0898,
          "volume": 37929.4,
          "close_time": 1776527999999,
          "quote_volume": 3413.28017,
          "trades": 62,
          "taker_buy_base": 17049.1,
          "taker_buy_quote": 1533.31738
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0893,
          "close": 0.0894,
          "volume": 97801.8,
          "close_time": 1776531599999,
          "quote_volume": 8783.31126,
          "trades": 72,
          "taker_buy_base": 79788.8,
          "taker_buy_quote": 7167.91407
        },
        {
          "timestamp": 1776531600000,
          "datetime": "2026-04-18T17:00:00",
          "open": 0.0893,
          "high": 0.0899,
          "low": 0.0892,
          "close": 0.0899,
          "volume": 151735.4,
          "close_time": 1776535199999,
          "quote_volume": 13596.96018,
          "trades": 113,
          "taker_buy_base": 30721.1,
          "taker_buy_quote": 2753.92693
        },
        {
          "timestamp": 1776535200000,
          "datetime": "2026-04-18T18:00:00",
          "open": 0.0899,
          "high": 0.0899,
          "low": 0.0889,
          "close": 0.0891,
          "volume": 133903.4,
          "close_time": 1776538799999,
          "quote_volume": 11967.6262,
          "trades": 103,
          "taker_buy_base": 39574.0,
          "taker_buy_quote": 3540.5415
        },
        {
          "timestamp": 1776538800000,
          "datetime": "2026-04-18T19:00:00",
          "open": 0.0895,
          "high": 0.0897,
          "low": 0.0893,
          "close": 0.0897,
          "volume": 30237.6,
          "close_time": 1776542399999,
          "quote_volume": 2706.5319,
          "trades": 67,
          "taker_buy_base": 13797.5,
          "taker_buy_quote": 1235.03834
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 0.0897,
          "high": 0.0897,
          "low": 0.089,
          "close": 0.0897,
          "volume": 67502.8,
          "close_time": 1776545999999,
          "quote_volume": 6031.53519,
          "trades": 66,
          "taker_buy_base": 48509.9,
          "taker_buy_quote": 4334.69221
        },
        {
          "timestamp": 1776546000000,
          "datetime": "2026-04-18T21:00:00",
          "open": 0.0896,
          "high": 0.0898,
          "low": 0.0893,
          "close": 0.0897,
          "volume": 75473.9,
          "close_time": 1776549599999,
          "quote_volume": 6762.72683,
          "trades": 57,
          "taker_buy_base": 40409.7,
          "taker_buy_quote": 3622.13399
        },
        {
          "timestamp": 1776549600000,
          "datetime": "2026-04-18T22:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0895,
          "close": 0.0901,
          "volume": 40885.7,
          "close_time": 1776553199999,
          "quote_volume": 3674.59801,
          "trades": 62,
          "taker_buy_base": 13992.6,
          "taker_buy_quote": 1258.14959
        },
        {
          "timestamp": 1776553200000,
          "datetime": "2026-04-18T23:00:00",
          "open": 0.0901,
          "high": 0.0902,
          "low": 0.0896,
          "close": 0.0896,
          "volume": 28190.2,
          "close_time": 1776556799999,
          "quote_volume": 2531.37568,
          "trades": 32,
          "taker_buy_base": 13884.8,
          "taker_buy_quote": 1246.7379
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.0896,
          "high": 0.0899,
          "low": 0.0891,
          "close": 0.0899,
          "volume": 139267.0,
          "close_time": 1776560399999,
          "quote_volume": 12476.14356,
          "trades": 95,
          "taker_buy_base": 50445.9,
          "taker_buy_quote": 4521.41098
        },
        {
          "timestamp": 1776560400000,
          "datetime": "2026-04-19T01:00:00",
          "open": 0.0901,
          "high": 0.0901,
          "low": 0.0891,
          "close": 0.0893,
          "volume": 97900.9,
          "close_time": 1776563999999,
          "quote_volume": 8786.6104,
          "trades": 73,
          "taker_buy_base": 20864.6,
          "taker_buy_quote": 1865.67814
        },
        {
          "timestamp": 1776564000000,
          "datetime": "2026-04-19T02:00:00",
          "open": 0.0891,
          "high": 0.0893,
          "low": 0.0887,
          "close": 0.089,
          "volume": 55216.0,
          "close_time": 1776567599999,
          "quote_volume": 4909.82165,
          "trades": 58,
          "taker_buy_base": 41871.2,
          "taker_buy_quote": 3722.1519
        },
        {
          "timestamp": 1776567600000,
          "datetime": "2026-04-19T03:00:00",
          "open": 0.0888,
          "high": 0.0897,
          "low": 0.0888,
          "close": 0.0893,
          "volume": 56118.6,
          "close_time": 1776571199999,
          "quote_volume": 5006.33544,
          "trades": 66,
          "taker_buy_base": 36414.2,
          "taker_buy_quote": 3247.24097
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 0.0892,
          "high": 0.0896,
          "low": 0.089,
          "close": 0.0892,
          "volume": 29545.8,
          "close_time": 1776574799999,
          "quote_volume": 2636.04507,
          "trades": 46,
          "taker_buy_base": 5530.0,
          "taker_buy_quote": 493.19489
        },
        {
          "timestamp": 1776574800000,
          "datetime": "2026-04-19T05:00:00",
          "open": 0.0893,
          "high": 0.0898,
          "low": 0.089,
          "close": 0.0892,
          "volume": 125678.0,
          "close_time": 1776578399999,
          "quote_volume": 11225.60221,
          "trades": 75,
          "taker_buy_base": 31051.0,
          "taker_buy_quote": 2776.47719
        },
        {
          "timestamp": 1776578400000,
          "datetime": "2026-04-19T06:00:00",
          "open": 0.0891,
          "high": 0.0894,
          "low": 0.0886,
          "close": 0.0893,
          "volume": 108066.4,
          "close_time": 1776581999999,
          "quote_volume": 9614.92245,
          "trades": 82,
          "taker_buy_base": 61424.6,
          "taker_buy_quote": 5462.40315
        },
        {
          "timestamp": 1776582000000,
          "datetime": "2026-04-19T07:00:00",
          "open": 0.0893,
          "high": 0.0894,
          "low": 0.0885,
          "close": 0.0889,
          "volume": 166885.6,
          "close_time": 1776585599999,
          "quote_volume": 14827.35969,
          "trades": 87,
          "taker_buy_base": 109862.7,
          "taker_buy_quote": 9754.33407
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 0.089,
          "high": 0.0894,
          "low": 0.089,
          "close": 0.089,
          "volume": 120835.6,
          "close_time": 1776589199999,
          "quote_volume": 10780.57335,
          "trades": 82,
          "taker_buy_base": 55412.3,
          "taker_buy_quote": 4951.10006
        },
        {
          "timestamp": 1776589200000,
          "datetime": "2026-04-19T09:00:00",
          "open": 0.0889,
          "high": 0.0893,
          "low": 0.0886,
          "close": 0.0888,
          "volume": 217475.7,
          "close_time": 1776592799999,
          "quote_volume": 19339.80304,
          "trades": 99,
          "taker_buy_base": 149216.8,
          "taker_buy_quote": 13267.70214
        },
        {
          "timestamp": 1776592800000,
          "datetime": "2026-04-19T10:00:00",
          "open": 0.0888,
          "high": 0.0892,
          "low": 0.0886,
          "close": 0.0891,
          "volume": 50621.4,
          "close_time": 1776596399999,
          "quote_volume": 4498.78529,
          "trades": 69,
          "taker_buy_base": 21828.6,
          "taker_buy_quote": 1939.41655
        },
        {
          "timestamp": 1776596400000,
          "datetime": "2026-04-19T11:00:00",
          "open": 0.0891,
          "high": 0.0901,
          "low": 0.0891,
          "close": 0.0901,
          "volume": 127993.9,
          "close_time": 1776599999999,
          "quote_volume": 11499.0606,
          "trades": 113,
          "taker_buy_base": 51621.3,
          "taker_buy_quote": 4641.44939
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 0.09,
          "high": 0.0911,
          "low": 0.0899,
          "close": 0.0904,
          "volume": 405453.6,
          "close_time": 1776603599999,
          "quote_volume": 36687.98566,
          "trades": 261,
          "taker_buy_base": 186977.0,
          "taker_buy_quote": 16913.2758
        },
        {
          "timestamp": 1776603600000,
          "datetime": "2026-04-19T13:00:00",
          "open": 0.0903,
          "high": 0.0905,
          "low": 0.09,
          "close": 0.0901,
          "volume": 189217.9,
          "close_time": 1776607199999,
          "quote_volume": 17073.29202,
          "trades": 134,
          "taker_buy_base": 90186.2,
          "taker_buy_quote": 8132.77538
        },
        {
          "timestamp": 1776607200000,
          "datetime": "2026-04-19T14:00:00",
          "open": 0.09,
          "high": 0.0902,
          "low": 0.0895,
          "close": 0.09,
          "volume": 110034.2,
          "close_time": 1776610799999,
          "quote_volume": 9885.07925,
          "trades": 79,
          "taker_buy_base": 25548.9,
          "taker_buy_quote": 2297.61811
        },
        {
          "timestamp": 1776610800000,
          "datetime": "2026-04-19T15:00:00",
          "open": 0.0901,
          "high": 0.0909,
          "low": 0.0898,
          "close": 0.0909,
          "volume": 98893.0,
          "close_time": 1776614399999,
          "quote_volume": 8930.33357,
          "trades": 119,
          "taker_buy_base": 47158.0,
          "taker_buy_quote": 4256.65063
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 0.0909,
          "high": 0.091,
          "low": 0.0902,
          "close": 0.0905,
          "volume": 424679.8,
          "close_time": 1776617999999,
          "quote_volume": 38458.94009,
          "trades": 142,
          "taker_buy_base": 108434.7,
          "taker_buy_quote": 9829.95736
        },
        {
          "timestamp": 1776618000000,
          "datetime": "2026-04-19T17:00:00",
          "open": 0.0903,
          "high": 0.0903,
          "low": 0.0891,
          "close": 0.0896,
          "volume": 100100.7,
          "close_time": 1776621599999,
          "quote_volume": 8982.26007,
          "trades": 137,
          "taker_buy_base": 41543.0,
          "taker_buy_quote": 3730.03766
        },
        {
          "timestamp": 1776621600000,
          "datetime": "2026-04-19T18:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0896,
          "close": 0.0899,
          "volume": 94777.8,
          "close_time": 1776625199999,
          "quote_volume": 8521.53566,
          "trades": 97,
          "taker_buy_base": 26141.0,
          "taker_buy_quote": 2352.77836
        },
        {
          "timestamp": 1776625200000,
          "datetime": "2026-04-19T19:00:00",
          "open": 0.09,
          "high": 0.0908,
          "low": 0.09,
          "close": 0.0904,
          "volume": 197090.1,
          "close_time": 1776628799999,
          "quote_volume": 17865.48331,
          "trades": 132,
          "taker_buy_base": 118660.0,
          "taker_buy_quote": 10759.94152
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 0.0905,
          "high": 0.0905,
          "low": 0.0895,
          "close": 0.0897,
          "volume": 193446.6,
          "close_time": 1776632399999,
          "quote_volume": 17386.85891,
          "trades": 123,
          "taker_buy_base": 56116.0,
          "taker_buy_quote": 5038.94742
        },
        {
          "timestamp": 1776632400000,
          "datetime": "2026-04-19T21:00:00",
          "open": 0.0896,
          "high": 0.0896,
          "low": 0.089,
          "close": 0.089,
          "volume": 60064.3,
          "close_time": 1776635999999,
          "quote_volume": 5365.15417,
          "trades": 64,
          "taker_buy_base": 34086.7,
          "taker_buy_quote": 3047.67664
        },
        {
          "timestamp": 1776636000000,
          "datetime": "2026-04-19T22:00:00",
          "open": 0.0887,
          "high": 0.0888,
          "low": 0.0874,
          "close": 0.088,
          "volume": 243666.4,
          "close_time": 1776639599999,
          "quote_volume": 21496.18321,
          "trades": 210,
          "taker_buy_base": 120449.4,
          "taker_buy_quote": 10632.15659
        },
        {
          "timestamp": 1776639600000,
          "datetime": "2026-04-19T23:00:00",
          "open": 0.0878,
          "high": 0.0881,
          "low": 0.0876,
          "close": 0.0877,
          "volume": 43476.6,
          "close_time": 1776643199999,
          "quote_volume": 3817.31528,
          "trades": 61,
          "taker_buy_base": 17644.1,
          "taker_buy_quote": 1549.94808
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.0877,
          "high": 0.0887,
          "low": 0.0876,
          "close": 0.0887,
          "volume": 45099.8,
          "close_time": 1776646799999,
          "quote_volume": 3977.61079,
          "trades": 56,
          "taker_buy_base": 31665.3,
          "taker_buy_quote": 2794.24213
        },
        {
          "timestamp": 1776646800000,
          "datetime": "2026-04-20T01:00:00",
          "open": 0.0887,
          "high": 0.0888,
          "low": 0.0882,
          "close": 0.0885,
          "volume": 83260.0,
          "close_time": 1776650399999,
          "quote_volume": 7374.78819,
          "trades": 40,
          "taker_buy_base": 40203.0,
          "taker_buy_quote": 3559.5647
        },
        {
          "timestamp": 1776650400000,
          "datetime": "2026-04-20T02:00:00",
          "open": 0.0885,
          "high": 0.0888,
          "low": 0.0883,
          "close": 0.0888,
          "volume": 15574.1,
          "close_time": 1776653999999,
          "quote_volume": 1380.98802,
          "trades": 25,
          "taker_buy_base": 7762.6,
          "taker_buy_quote": 687.68815
        },
        {
          "timestamp": 1776654000000,
          "datetime": "2026-04-20T03:00:00",
          "open": 0.0887,
          "high": 0.0897,
          "low": 0.0887,
          "close": 0.0897,
          "volume": 127225.2,
          "close_time": 1776657599999,
          "quote_volume": 11355.33892,
          "trades": 120,
          "taker_buy_base": 55273.5,
          "taker_buy_quote": 4940.72577
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 0.0898,
          "high": 0.0898,
          "low": 0.0894,
          "close": 0.0897,
          "volume": 40373.3,
          "close_time": 1776661199999,
          "quote_volume": 3619.05566,
          "trades": 49,
          "taker_buy_base": 9975.0,
          "taker_buy_quote": 894.55755
        },
        {
          "timestamp": 1776661200000,
          "datetime": "2026-04-20T05:00:00",
          "open": 0.0895,
          "high": 0.0895,
          "low": 0.0887,
          "close": 0.0889,
          "volume": 57412.5,
          "close_time": 1776664799999,
          "quote_volume": 5112.33141,
          "trades": 61,
          "taker_buy_base": 21719.0,
          "taker_buy_quote": 1936.30886
        },
        {
          "timestamp": 1776664800000,
          "datetime": "2026-04-20T06:00:00",
          "open": 0.0889,
          "high": 0.0899,
          "low": 0.0889,
          "close": 0.0898,
          "volume": 49650.6,
          "close_time": 1776668399999,
          "quote_volume": 4445.14,
          "trades": 54,
          "taker_buy_base": 26179.1,
          "taker_buy_quote": 2342.67694
        },
        {
          "timestamp": 1776668400000,
          "datetime": "2026-04-20T07:00:00",
          "open": 0.0897,
          "high": 0.0904,
          "low": 0.0896,
          "close": 0.0897,
          "volume": 111291.3,
          "close_time": 1776671999999,
          "quote_volume": 10012.08269,
          "trades": 142,
          "taker_buy_base": 53807.0,
          "taker_buy_quote": 4841.74455
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 0.0897,
          "high": 0.0905,
          "low": 0.0897,
          "close": 0.0904,
          "volume": 165957.0,
          "close_time": 1776675599999,
          "quote_volume": 14962.47438,
          "trades": 104,
          "taker_buy_base": 114041.1,
          "taker_buy_quote": 10283.57743
        },
        {
          "timestamp": 1776675600000,
          "datetime": "2026-04-20T09:00:00",
          "open": 0.0904,
          "high": 0.0912,
          "low": 0.0902,
          "close": 0.0907,
          "volume": 217465.7,
          "close_time": 1776679199999,
          "quote_volume": 19738.09968,
          "trades": 154,
          "taker_buy_base": 100955.5,
          "taker_buy_quote": 9159.80687
        },
        {
          "timestamp": 1776679200000,
          "datetime": "2026-04-20T10:00:00",
          "open": 0.0909,
          "high": 0.0912,
          "low": 0.0907,
          "close": 0.0907,
          "volume": 150934.0,
          "close_time": 1776682799999,
          "quote_volume": 13732.56157,
          "trades": 97,
          "taker_buy_base": 101146.1,
          "taker_buy_quote": 9205.04443
        },
        {
          "timestamp": 1776682800000,
          "datetime": "2026-04-20T11:00:00",
          "open": 0.0907,
          "high": 0.0909,
          "low": 0.0903,
          "close": 0.0904,
          "volume": 48242.3,
          "close_time": 1776686399999,
          "quote_volume": 4369.31539,
          "trades": 83,
          "taker_buy_base": 19531.5,
          "taker_buy_quote": 1769.74918
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 0.0905,
          "high": 0.0912,
          "low": 0.0903,
          "close": 0.0911,
          "volume": 190419.3,
          "close_time": 1776689999999,
          "quote_volume": 17272.5369,
          "trades": 105,
          "taker_buy_base": 106064.4,
          "taker_buy_quote": 9622.4704
        },
        {
          "timestamp": 1776690000000,
          "datetime": "2026-04-20T13:00:00",
          "open": 0.0912,
          "high": 0.092,
          "low": 0.0909,
          "close": 0.0918,
          "volume": 223300.5,
          "close_time": 1776693599999,
          "quote_volume": 20434.30256,
          "trades": 223,
          "taker_buy_base": 102872.6,
          "taker_buy_quote": 9424.13867
        },
        {
          "timestamp": 1776693600000,
          "datetime": "2026-04-20T14:00:00",
          "open": 0.0919,
          "high": 0.0926,
          "low": 0.0915,
          "close": 0.0917,
          "volume": 307373.1,
          "close_time": 1776697199999,
          "quote_volume": 28280.27443,
          "trades": 273,
          "taker_buy_base": 134690.3,
          "taker_buy_quote": 12389.88499
        },
        {
          "timestamp": 1776697200000,
          "datetime": "2026-04-20T15:00:00",
          "open": 0.0919,
          "high": 0.0935,
          "low": 0.0913,
          "close": 0.0934,
          "volume": 212712.1,
          "close_time": 1776700799999,
          "quote_volume": 19661.58266,
          "trades": 228,
          "taker_buy_base": 126963.5,
          "taker_buy_quote": 11748.32555
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 0.0934,
          "high": 0.0942,
          "low": 0.0928,
          "close": 0.0941,
          "volume": 426554.1,
          "close_time": 1776704399999,
          "quote_volume": 39923.86928,
          "trades": 304,
          "taker_buy_base": 211772.8,
          "taker_buy_quote": 19821.23861
        },
        {
          "timestamp": 1776704400000,
          "datetime": "2026-04-20T17:00:00",
          "open": 0.094,
          "high": 0.0951,
          "low": 0.0938,
          "close": 0.0947,
          "volume": 1162892.1,
          "close_time": 1776707999999,
          "quote_volume": 110021.98926,
          "trades": 493,
          "taker_buy_base": 815795.1,
          "taker_buy_quote": 77235.89156
        },
        {
          "timestamp": 1776708000000,
          "datetime": "2026-04-20T18:00:00",
          "open": 0.0947,
          "high": 0.0957,
          "low": 0.0946,
          "close": 0.095,
          "volume": 407466.4,
          "close_time": 1776711599999,
          "quote_volume": 38776.20465,
          "trades": 281,
          "taker_buy_base": 158048.6,
          "taker_buy_quote": 15036.95183
        },
        {
          "timestamp": 1776711600000,
          "datetime": "2026-04-20T19:00:00",
          "open": 0.0952,
          "high": 0.0952,
          "low": 0.0943,
          "close": 0.0948,
          "volume": 133567.4,
          "close_time": 1776715199999,
          "quote_volume": 12646.45729,
          "trades": 122,
          "taker_buy_base": 52889.2,
          "taker_buy_quote": 5014.64973
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 0.0945,
          "high": 0.0948,
          "low": 0.0934,
          "close": 0.0945,
          "volume": 758803.5,
          "close_time": 1776718799999,
          "quote_volume": 71336.08328,
          "trades": 268,
          "taker_buy_base": 132094.9,
          "taker_buy_quote": 12454.95114
        },
        {
          "timestamp": 1776718800000,
          "datetime": "2026-04-20T21:00:00",
          "open": 0.0944,
          "high": 0.0945,
          "low": 0.0933,
          "close": 0.0938,
          "volume": 252930.0,
          "close_time": 1776722399999,
          "quote_volume": 23759.03999,
          "trades": 145,
          "taker_buy_base": 112620.5,
          "taker_buy_quote": 10568.09627
        },
        {
          "timestamp": 1776722400000,
          "datetime": "2026-04-20T22:00:00",
          "open": 0.0937,
          "high": 0.0937,
          "low": 0.0931,
          "close": 0.0933,
          "volume": 69127.5,
          "close_time": 1776725999999,
          "quote_volume": 6459.32664,
          "trades": 83,
          "taker_buy_base": 38656.5,
          "taker_buy_quote": 3613.23958
        },
        {
          "timestamp": 1776726000000,
          "datetime": "2026-04-20T23:00:00",
          "open": 0.0931,
          "high": 0.0932,
          "low": 0.0927,
          "close": 0.0931,
          "volume": 30629.0,
          "close_time": 1776729599999,
          "quote_volume": 2846.01022,
          "trades": 60,
          "taker_buy_base": 21034.8,
          "taker_buy_quote": 1954.55525
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.0932,
          "high": 0.0932,
          "low": 0.0926,
          "close": 0.0928,
          "volume": 46309.5,
          "close_time": 1776733199999,
          "quote_volume": 4296.72562,
          "trades": 123,
          "taker_buy_base": 27047.6,
          "taker_buy_quote": 2510.1398
        },
        {
          "timestamp": 1776733200000,
          "datetime": "2026-04-21T01:00:00",
          "open": 0.0927,
          "high": 0.093,
          "low": 0.0923,
          "close": 0.0923,
          "volume": 57722.6,
          "close_time": 1776736799999,
          "quote_volume": 5342.27446,
          "trades": 73,
          "taker_buy_base": 24681.9,
          "taker_buy_quote": 2285.30986
        },
        {
          "timestamp": 1776736800000,
          "datetime": "2026-04-21T02:00:00",
          "open": 0.0922,
          "high": 0.0923,
          "low": 0.0919,
          "close": 0.092,
          "volume": 26374.7,
          "close_time": 1776740399999,
          "quote_volume": 2428.43372,
          "trades": 84,
          "taker_buy_base": 11650.8,
          "taker_buy_quote": 1073.23819
        },
        {
          "timestamp": 1776740400000,
          "datetime": "2026-04-21T03:00:00",
          "open": 0.0919,
          "high": 0.0921,
          "low": 0.0915,
          "close": 0.0919,
          "volume": 122081.1,
          "close_time": 1776743999999,
          "quote_volume": 11202.04577,
          "trades": 121,
          "taker_buy_base": 29943.4,
          "taker_buy_quote": 2749.33227
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 0.0919,
          "high": 0.0921,
          "low": 0.0918,
          "close": 0.0919,
          "volume": 28189.6,
          "close_time": 1776747599999,
          "quote_volume": 2591.68801,
          "trades": 43,
          "taker_buy_base": 16718.0,
          "taker_buy_quote": 1537.37882
        },
        {
          "timestamp": 1776747600000,
          "datetime": "2026-04-21T05:00:00",
          "open": 0.092,
          "high": 0.0925,
          "low": 0.092,
          "close": 0.0923,
          "volume": 55639.6,
          "close_time": 1776751199999,
          "quote_volume": 5130.22653,
          "trades": 50,
          "taker_buy_base": 30692.3,
          "taker_buy_quote": 2831.04235
        },
        {
          "timestamp": 1776751200000,
          "datetime": "2026-04-21T06:00:00",
          "open": 0.0924,
          "high": 0.0927,
          "low": 0.0921,
          "close": 0.0924,
          "volume": 75145.3,
          "close_time": 1776754799999,
          "quote_volume": 6931.60438,
          "trades": 50,
          "taker_buy_base": 25825.4,
          "taker_buy_quote": 2383.52038
        },
        {
          "timestamp": 1776754800000,
          "datetime": "2026-04-21T07:00:00",
          "open": 0.0923,
          "high": 0.0929,
          "low": 0.0923,
          "close": 0.0926,
          "volume": 208441.9,
          "close_time": 1776758399999,
          "quote_volume": 19334.39786,
          "trades": 73,
          "taker_buy_base": 157874.7,
          "taker_buy_quote": 14646.96571
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 0.0926,
          "high": 0.0934,
          "low": 0.0925,
          "close": 0.093,
          "volume": 84466.1,
          "close_time": 1776761999999,
          "quote_volume": 7844.62888,
          "trades": 89,
          "taker_buy_base": 24915.7,
          "taker_buy_quote": 2314.66754
        },
        {
          "timestamp": 1776762000000,
          "datetime": "2026-04-21T09:00:00",
          "open": 0.093,
          "high": 0.0931,
          "low": 0.0929,
          "close": 0.093,
          "volume": 176059.7,
          "close_time": 1776765599999,
          "quote_volume": 16366.08006,
          "trades": 76,
          "taker_buy_base": 44630.7,
          "taker_buy_quote": 4148.20287
        },
        {
          "timestamp": 1776765600000,
          "datetime": "2026-04-21T10:00:00",
          "open": 0.093,
          "high": 0.0941,
          "low": 0.0927,
          "close": 0.0938,
          "volume": 362536.2,
          "close_time": 1776769199999,
          "quote_volume": 33801.64323,
          "trades": 218,
          "taker_buy_base": 197382.4,
          "taker_buy_quote": 18409.7373
        },
        {
          "timestamp": 1776769200000,
          "datetime": "2026-04-21T11:00:00",
          "open": 0.094,
          "high": 0.0943,
          "low": 0.0934,
          "close": 0.0935,
          "volume": 47647.0,
          "close_time": 1776772799999,
          "quote_volume": 4463.91712,
          "trades": 71,
          "taker_buy_base": 24730.4,
          "taker_buy_quote": 2316.72918
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 0.0936,
          "high": 0.0936,
          "low": 0.0929,
          "close": 0.0933,
          "volume": 200109.0,
          "close_time": 1776776399999,
          "quote_volume": 18660.76131,
          "trades": 128,
          "taker_buy_base": 108188.0,
          "taker_buy_quote": 10091.87557
        },
        {
          "timestamp": 1776776400000,
          "datetime": "2026-04-21T13:00:00",
          "open": 0.0933,
          "high": 0.0935,
          "low": 0.0929,
          "close": 0.0932,
          "volume": 186075.3,
          "close_time": 1776779999999,
          "quote_volume": 17350.98604,
          "trades": 165,
          "taker_buy_base": 72202.1,
          "taker_buy_quote": 6729.80141
        },
        {
          "timestamp": 1776780000000,
          "datetime": "2026-04-21T14:00:00",
          "open": 0.0934,
          "high": 0.0934,
          "low": 0.0928,
          "close": 0.0929,
          "volume": 84675.7,
          "close_time": 1776783599999,
          "quote_volume": 7887.59735,
          "trades": 90,
          "taker_buy_base": 31237.8,
          "taker_buy_quote": 2909.28677
        },
        {
          "timestamp": 1776783600000,
          "datetime": "2026-04-21T15:00:00",
          "open": 0.0928,
          "high": 0.0943,
          "low": 0.0927,
          "close": 0.0942,
          "volume": 241216.0,
          "close_time": 1776787199999,
          "quote_volume": 22591.41562,
          "trades": 157,
          "taker_buy_base": 113678.0,
          "taker_buy_quote": 10655.5197
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 0.0943,
          "high": 0.0946,
          "low": 0.0931,
          "close": 0.0932,
          "volume": 236630.9,
          "close_time": 1776790799999,
          "quote_volume": 22195.67468,
          "trades": 232,
          "taker_buy_base": 107121.3,
          "taker_buy_quote": 10051.3427
        },
        {
          "timestamp": 1776790800000,
          "datetime": "2026-04-21T17:00:00",
          "open": 0.0933,
          "high": 0.0938,
          "low": 0.0928,
          "close": 0.0936,
          "volume": 60719.8,
          "close_time": 1776794399999,
          "quote_volume": 5661.44795,
          "trades": 93,
          "taker_buy_base": 22167.6,
          "taker_buy_quote": 2072.40689
        },
        {
          "timestamp": 1776794400000,
          "datetime": "2026-04-21T18:00:00",
          "open": 0.0937,
          "high": 0.0944,
          "low": 0.0932,
          "close": 0.0937,
          "volume": 513730.3,
          "close_time": 1776797999999,
          "quote_volume": 48249.45424,
          "trades": 304,
          "taker_buy_base": 237465.3,
          "taker_buy_quote": 22297.56337
        },
        {
          "timestamp": 1776798000000,
          "datetime": "2026-04-21T19:00:00",
          "open": 0.0938,
          "high": 0.0939,
          "low": 0.0923,
          "close": 0.0924,
          "volume": 180845.5,
          "close_time": 1776801599999,
          "quote_volume": 16772.22214,
          "trades": 187,
          "taker_buy_base": 64397.8,
          "taker_buy_quote": 5970.86411
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 0.0923,
          "high": 0.0933,
          "low": 0.0921,
          "close": 0.093,
          "volume": 249593.4,
          "close_time": 1776805199999,
          "quote_volume": 23157.7299,
          "trades": 98,
          "taker_buy_base": 228537.4,
          "taker_buy_quote": 21205.16653
        },
        {
          "timestamp": 1776805200000,
          "datetime": "2026-04-21T21:00:00",
          "open": 0.093,
          "high": 0.0936,
          "low": 0.0928,
          "close": 0.0934,
          "volume": 425891.4,
          "close_time": 1776808799999,
          "quote_volume": 39802.89747,
          "trades": 100,
          "taker_buy_base": 405287.3,
          "taker_buy_quote": 37885.04529
        },
        {
          "timestamp": 1776808800000,
          "datetime": "2026-04-21T22:00:00",
          "open": 0.0936,
          "high": 0.0936,
          "low": 0.0928,
          "close": 0.0932,
          "volume": 74089.7,
          "close_time": 1776812399999,
          "quote_volume": 6900.71964,
          "trades": 38,
          "taker_buy_base": 4877.4,
          "taker_buy_quote": 455.53397
        },
        {
          "timestamp": 1776812400000,
          "datetime": "2026-04-21T23:00:00",
          "open": 0.0933,
          "high": 0.0937,
          "low": 0.0933,
          "close": 0.0936,
          "volume": 104994.5,
          "close_time": 1776815999999,
          "quote_volume": 9809.46662,
          "trades": 72,
          "taker_buy_base": 37181.0,
          "taker_buy_quote": 3473.34477
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.0936,
          "high": 0.0941,
          "low": 0.0936,
          "close": 0.0939,
          "volume": 271167.9,
          "close_time": 1776819599999,
          "quote_volume": 25422.76932,
          "trades": 99,
          "taker_buy_base": 184926.4,
          "taker_buy_quote": 17336.51892
        },
        {
          "timestamp": 1776819600000,
          "datetime": "2026-04-22T01:00:00",
          "open": 0.094,
          "high": 0.094,
          "low": 0.0937,
          "close": 0.0939,
          "volume": 59535.2,
          "close_time": 1776823199999,
          "quote_volume": 5582.98285,
          "trades": 37,
          "taker_buy_base": 12246.7,
          "taker_buy_quote": 1148.36223
        },
        {
          "timestamp": 1776823200000,
          "datetime": "2026-04-22T02:00:00",
          "open": 0.094,
          "high": 0.0949,
          "low": 0.0938,
          "close": 0.0948,
          "volume": 113483.5,
          "close_time": 1776826799999,
          "quote_volume": 10718.92058,
          "trades": 122,
          "taker_buy_base": 63056.4,
          "taker_buy_quote": 5955.27014
        },
        {
          "timestamp": 1776826800000,
          "datetime": "2026-04-22T03:00:00",
          "open": 0.0949,
          "high": 0.0951,
          "low": 0.094,
          "close": 0.0943,
          "volume": 120174.1,
          "close_time": 1776830399999,
          "quote_volume": 11345.43227,
          "trades": 129,
          "taker_buy_base": 57681.3,
          "taker_buy_quote": 5446.62488
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 0.0942,
          "high": 0.0945,
          "low": 0.0941,
          "close": 0.0945,
          "volume": 90829.8,
          "close_time": 1776833999999,
          "quote_volume": 8557.6996,
          "trades": 74,
          "taker_buy_base": 53215.6,
          "taker_buy_quote": 5013.5149
        },
        {
          "timestamp": 1776834000000,
          "datetime": "2026-04-22T05:00:00",
          "open": 0.0945,
          "high": 0.0951,
          "low": 0.0945,
          "close": 0.0948,
          "volume": 209585.6,
          "close_time": 1776837599999,
          "quote_volume": 19868.21691,
          "trades": 120,
          "taker_buy_base": 135820.8,
          "taker_buy_quote": 12873.01112
        },
        {
          "timestamp": 1776837600000,
          "datetime": "2026-04-22T06:00:00",
          "open": 0.0947,
          "high": 0.095,
          "low": 0.0947,
          "close": 0.0949,
          "volume": 110773.5,
          "close_time": 1776841199999,
          "quote_volume": 10501.9784,
          "trades": 74,
          "taker_buy_base": 60040.1,
          "taker_buy_quote": 5694.72389
        },
        {
          "timestamp": 1776841200000,
          "datetime": "2026-04-22T07:00:00",
          "open": 0.0949,
          "high": 0.0949,
          "low": 0.0947,
          "close": 0.0948,
          "volume": 130190.2,
          "close_time": 1776844799999,
          "quote_volume": 12342.66155,
          "trades": 83,
          "taker_buy_base": 52796.0,
          "taker_buy_quote": 5008.15095
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 0.0948,
          "high": 0.0951,
          "low": 0.0947,
          "close": 0.0949,
          "volume": 159256.1,
          "close_time": 1776848399999,
          "quote_volume": 15128.54163,
          "trades": 82,
          "taker_buy_base": 127729.0,
          "taker_buy_quote": 12136.26768
        },
        {
          "timestamp": 1776848400000,
          "datetime": "2026-04-22T09:00:00",
          "open": 0.0949,
          "high": 0.095,
          "low": 0.0946,
          "close": 0.0947,
          "volume": 69233.9,
          "close_time": 1776851999999,
          "quote_volume": 6557.1015,
          "trades": 67,
          "taker_buy_base": 32147.9,
          "taker_buy_quote": 3046.16906
        },
        {
          "timestamp": 1776852000000,
          "datetime": "2026-04-22T10:00:00",
          "open": 0.0946,
          "high": 0.0947,
          "low": 0.0943,
          "close": 0.0945,
          "volume": 49844.9,
          "close_time": 1776855599999,
          "quote_volume": 4705.36825,
          "trades": 59,
          "taker_buy_base": 20146.5,
          "taker_buy_quote": 1901.53452
        },
        {
          "timestamp": 1776855600000,
          "datetime": "2026-04-22T11:00:00",
          "open": 0.0945,
          "high": 0.0945,
          "low": 0.0941,
          "close": 0.0943,
          "volume": 58928.2,
          "close_time": 1776859199999,
          "quote_volume": 5554.41313,
          "trades": 61,
          "taker_buy_base": 27587.1,
          "taker_buy_quote": 2601.69864
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 0.0942,
          "high": 0.0944,
          "low": 0.094,
          "close": 0.094,
          "volume": 137044.2,
          "close_time": 1776862799999,
          "quote_volume": 12895.98754,
          "trades": 93,
          "taker_buy_base": 45450.9,
          "taker_buy_quote": 4279.76278
        },
        {
          "timestamp": 1776862800000,
          "datetime": "2026-04-22T13:00:00",
          "open": 0.0939,
          "high": 0.094,
          "low": 0.0934,
          "close": 0.0939,
          "volume": 288360.3,
          "close_time": 1776866399999,
          "quote_volume": 26975.72112,
          "trades": 195,
          "taker_buy_base": 163006.3,
          "taker_buy_quote": 15255.00361
        },
        {
          "timestamp": 1776866400000,
          "datetime": "2026-04-22T14:00:00",
          "open": 0.0939,
          "high": 0.0942,
          "low": 0.0938,
          "close": 0.0942,
          "volume": 113739.4,
          "close_time": 1776869999999,
          "quote_volume": 10692.24703,
          "trades": 139,
          "taker_buy_base": 48149.4,
          "taker_buy_quote": 4529.22907
        },
        {
          "timestamp": 1776870000000,
          "datetime": "2026-04-22T15:00:00",
          "open": 0.0942,
          "high": 0.0951,
          "low": 0.094,
          "close": 0.0947,
          "volume": 168229.9,
          "close_time": 1776873599999,
          "quote_volume": 15923.45441,
          "trades": 128,
          "taker_buy_base": 73704.4,
          "taker_buy_quote": 6975.75048
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 0.0947,
          "high": 0.0948,
          "low": 0.0941,
          "close": 0.0943,
          "volume": 302586.8,
          "close_time": 1776877199999,
          "quote_volume": 28564.99193,
          "trades": 223,
          "taker_buy_base": 124946.5,
          "taker_buy_quote": 11795.542
        },
        {
          "timestamp": 1776877200000,
          "datetime": "2026-04-22T17:00:00",
          "open": 0.0943,
          "high": 0.0951,
          "low": 0.0943,
          "close": 0.0951,
          "volume": 210517.0,
          "close_time": 1776880799999,
          "quote_volume": 19950.55843,
          "trades": 243,
          "taker_buy_base": 137341.4,
          "taker_buy_quote": 13020.04319
        },
        {
          "timestamp": 1776880800000,
          "datetime": "2026-04-22T18:00:00",
          "open": 0.0951,
          "high": 0.0954,
          "low": 0.0945,
          "close": 0.0945,
          "volume": 406811.5,
          "close_time": 1776884399999,
          "quote_volume": 38687.56879,
          "trades": 275,
          "taker_buy_base": 241418.7,
          "taker_buy_quote": 22973.5571
        },
        {
          "timestamp": 1776884400000,
          "datetime": "2026-04-22T19:00:00",
          "open": 0.0945,
          "high": 0.0945,
          "low": 0.0936,
          "close": 0.0941,
          "volume": 176735.9,
          "close_time": 1776887999999,
          "quote_volume": 16625.05431,
          "trades": 117,
          "taker_buy_base": 29966.0,
          "taker_buy_quote": 2817.04025
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 0.094,
          "high": 0.0941,
          "low": 0.0938,
          "close": 0.0938,
          "volume": 46513.7,
          "close_time": 1776891599999,
          "quote_volume": 4368.95754,
          "trades": 51,
          "taker_buy_base": 22740.3,
          "taker_buy_quote": 2136.68948
        },
        {
          "timestamp": 1776891600000,
          "datetime": "2026-04-22T21:00:00",
          "open": 0.0939,
          "high": 0.094,
          "low": 0.0933,
          "close": 0.0937,
          "volume": 274260.5,
          "close_time": 1776895199999,
          "quote_volume": 25661.54254,
          "trades": 219,
          "taker_buy_base": 145545.0,
          "taker_buy_quote": 13609.14741
        },
        {
          "timestamp": 1776895200000,
          "datetime": "2026-04-22T22:00:00",
          "open": 0.0937,
          "high": 0.0937,
          "low": 0.0933,
          "close": 0.0935,
          "volume": 78761.5,
          "close_time": 1776898799999,
          "quote_volume": 7362.99603,
          "trades": 49,
          "taker_buy_base": 51728.3,
          "taker_buy_quote": 4835.92936
        },
        {
          "timestamp": 1776898800000,
          "datetime": "2026-04-22T23:00:00",
          "open": 0.0936,
          "high": 0.0936,
          "low": 0.0932,
          "close": 0.0933,
          "volume": 35362.8,
          "close_time": 1776902399999,
          "quote_volume": 3301.93781,
          "trades": 53,
          "taker_buy_base": 16405.1,
          "taker_buy_quote": 1533.32191
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.0933,
          "high": 0.0934,
          "low": 0.0924,
          "close": 0.093,
          "volume": 346353.7,
          "close_time": 1776905999999,
          "quote_volume": 32203.77003,
          "trades": 198,
          "taker_buy_base": 113266.1,
          "taker_buy_quote": 10524.54057
        },
        {
          "timestamp": 1776906000000,
          "datetime": "2026-04-23T01:00:00",
          "open": 0.093,
          "high": 0.0931,
          "low": 0.0924,
          "close": 0.0928,
          "volume": 92001.5,
          "close_time": 1776909599999,
          "quote_volume": 8526.641,
          "trades": 86,
          "taker_buy_base": 29721.8,
          "taker_buy_quote": 2755.86937
        },
        {
          "timestamp": 1776909600000,
          "datetime": "2026-04-23T02:00:00",
          "open": 0.0926,
          "high": 0.0926,
          "low": 0.0926,
          "close": 0.0926,
          "volume": 2756.7,
          "close_time": 1776913199999,
          "quote_volume": 255.27042,
          "trades": 7,
          "taker_buy_base": 1080.9,
          "taker_buy_quote": 100.09134
        },
        {
          "timestamp": 1776913200000,
          "datetime": "2026-04-23T03:00:00",
          "open": 0.0926,
          "high": 0.0926,
          "low": 0.0925,
          "close": 0.0925,
          "volume": 7909.4,
          "close_time": 1776916799999,
          "quote_volume": 731.64978,
          "trades": 9,
          "taker_buy_base": 3558.8,
          "taker_buy_quote": 329.21928
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 0.092,
          "high": 0.0922,
          "low": 0.092,
          "close": 0.0922,
          "volume": 9282.3,
          "close_time": 1776920399999,
          "quote_volume": 854.25439,
          "trades": 13,
          "taker_buy_base": 3975.4,
          "taker_buy_quote": 366.01959
        },
        {
          "timestamp": 1776920400000,
          "datetime": "2026-04-23T05:00:00",
          "open": 0.0924,
          "high": 0.0926,
          "low": 0.0924,
          "close": 0.0925,
          "volume": 6202.3,
          "close_time": 1776923999999,
          "quote_volume": 573.67177,
          "trades": 12,
          "taker_buy_base": 2804.1,
          "taker_buy_quote": 259.38957
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-23T04:00:00",
      "end_date": "2026-04-23T04:00:00",
      "klines": [
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.2215,
          "high": 0.2238,
          "low": 0.217,
          "close": 0.2187,
          "volume": 1942362.4,
          "close_time": 1745395199999,
          "quote_volume": 426783.45806,
          "trades": 2795,
          "taker_buy_base": 899123.3,
          "taker_buy_quote": 197976.9603
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.2184,
          "high": 0.2244,
          "low": 0.2173,
          "close": 0.2217,
          "volume": 2841398.9,
          "close_time": 1745409599999,
          "quote_volume": 624885.81088,
          "trades": 8384,
          "taker_buy_base": 1283002.4,
          "taker_buy_quote": 282783.10798
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.2218,
          "high": 0.2244,
          "low": 0.2197,
          "close": 0.224,
          "volume": 5180038.4,
          "close_time": 1745423999999,
          "quote_volume": 1150756.71648,
          "trades": 7651,
          "taker_buy_base": 2930323.5,
          "taker_buy_quote": 650327.01246
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.224,
          "high": 0.2278,
          "low": 0.2218,
          "close": 0.2222,
          "volume": 2900895.8,
          "close_time": 1745438399999,
          "quote_volume": 653682.1848,
          "trades": 4057,
          "taker_buy_base": 1106719.1,
          "taker_buy_quote": 249310.98678
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.222,
          "high": 0.2232,
          "low": 0.2198,
          "close": 0.2216,
          "volume": 751909.3,
          "close_time": 1745452799999,
          "quote_volume": 166309.74182,
          "trades": 1024,
          "taker_buy_base": 360844.9,
          "taker_buy_quote": 79808.39421
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.2217,
          "high": 0.2217,
          "low": 0.2155,
          "close": 0.2156,
          "volume": 1682885.8,
          "close_time": 1745467199999,
          "quote_volume": 367522.58685,
          "trades": 1786,
          "taker_buy_base": 916876.6,
          "taker_buy_quote": 200123.15474
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.2156,
          "high": 0.2248,
          "low": 0.2153,
          "close": 0.223,
          "volume": 1902763.5,
          "close_time": 1745481599999,
          "quote_volume": 420264.73505,
          "trades": 2402,
          "taker_buy_base": 888959.0,
          "taker_buy_quote": 196211.54494
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.2231,
          "high": 0.242,
          "low": 0.2221,
          "close": 0.2405,
          "volume": 9810442.6,
          "close_time": 1745495999999,
          "quote_volume": 2293080.24308,
          "trades": 21984,
          "taker_buy_base": 4871750.7,
          "taker_buy_quote": 1139472.40039
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.2404,
          "high": 0.2675,
          "low": 0.2369,
          "close": 0.2508,
          "volume": 19890925.7,
          "close_time": 1745510399999,
          "quote_volume": 5038664.64833,
          "trades": 34763,
          "taker_buy_base": 9925387.1,
          "taker_buy_quote": 2514144.61192
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.2511,
          "high": 0.2543,
          "low": 0.2449,
          "close": 0.2515,
          "volume": 2463387.9,
          "close_time": 1745524799999,
          "quote_volume": 613208.23142,
          "trades": 3203,
          "taker_buy_base": 1209260.4,
          "taker_buy_quote": 301322.00064
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.2517,
          "high": 0.2538,
          "low": 0.2453,
          "close": 0.2471,
          "volume": 1864970.7,
          "close_time": 1745539199999,
          "quote_volume": 464469.46881,
          "trades": 2893,
          "taker_buy_base": 904285.1,
          "taker_buy_quote": 225377.21178
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.2471,
          "high": 0.2475,
          "low": 0.2389,
          "close": 0.2424,
          "volume": 1669389.9,
          "close_time": 1745553599999,
          "quote_volume": 405668.29505,
          "trades": 3872,
          "taker_buy_base": 730776.9,
          "taker_buy_quote": 177709.44277
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.2423,
          "high": 0.2498,
          "low": 0.2419,
          "close": 0.2486,
          "volume": 2038943.1,
          "close_time": 1745567999999,
          "quote_volume": 504286.93461,
          "trades": 3611,
          "taker_buy_base": 890745.9,
          "taker_buy_quote": 220325.81789
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.2486,
          "high": 0.252,
          "low": 0.2441,
          "close": 0.246,
          "volume": 1952798.4,
          "close_time": 1745582399999,
          "quote_volume": 483799.20332,
          "trades": 3143,
          "taker_buy_base": 949695.7,
          "taker_buy_quote": 235408.38574
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.2461,
          "high": 0.2495,
          "low": 0.2408,
          "close": 0.2463,
          "volume": 3186584.6,
          "close_time": 1745596799999,
          "quote_volume": 781108.08439,
          "trades": 5725,
          "taker_buy_base": 1614090.5,
          "taker_buy_quote": 395818.46679
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.2463,
          "high": 0.249,
          "low": 0.243,
          "close": 0.2469,
          "volume": 1147469.6,
          "close_time": 1745611199999,
          "quote_volume": 283263.75993,
          "trades": 2218,
          "taker_buy_base": 581562.4,
          "taker_buy_quote": 143632.41868
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.2473,
          "high": 0.2521,
          "low": 0.2472,
          "close": 0.2495,
          "volume": 1197525.7,
          "close_time": 1745625599999,
          "quote_volume": 299003.56841,
          "trades": 2104,
          "taker_buy_base": 561305.4,
          "taker_buy_quote": 140154.38372
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.2494,
          "high": 0.2543,
          "low": 0.2483,
          "close": 0.2488,
          "volume": 1387588.4,
          "close_time": 1745639999999,
          "quote_volume": 348390.99478,
          "trades": 3956,
          "taker_buy_base": 736679.2,
          "taker_buy_quote": 185049.46189
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.2487,
          "high": 0.252,
          "low": 0.2461,
          "close": 0.2485,
          "volume": 771101.8,
          "close_time": 1745654399999,
          "quote_volume": 192005.48654,
          "trades": 1952,
          "taker_buy_base": 344160.1,
          "taker_buy_quote": 85707.90738
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.2486,
          "high": 0.2508,
          "low": 0.2428,
          "close": 0.2445,
          "volume": 1467688.7,
          "close_time": 1745668799999,
          "quote_volume": 361657.57638,
          "trades": 3089,
          "taker_buy_base": 703665.6,
          "taker_buy_quote": 173404.86363
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.2446,
          "high": 0.2517,
          "low": 0.2445,
          "close": 0.2506,
          "volume": 1261577.2,
          "close_time": 1745683199999,
          "quote_volume": 313953.00313,
          "trades": 2737,
          "taker_buy_base": 673058.4,
          "taker_buy_quote": 167481.14116
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.2506,
          "high": 0.2508,
          "low": 0.2453,
          "close": 0.2459,
          "volume": 474204.3,
          "close_time": 1745697599999,
          "quote_volume": 117621.64107,
          "trades": 1254,
          "taker_buy_base": 233835.6,
          "taker_buy_quote": 58023.92292
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.246,
          "high": 0.2475,
          "low": 0.2439,
          "close": 0.2454,
          "volume": 578326.7,
          "close_time": 1745711999999,
          "quote_volume": 141948.51368,
          "trades": 1056,
          "taker_buy_base": 247324.6,
          "taker_buy_quote": 60718.88001
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.2454,
          "high": 0.2471,
          "low": 0.2379,
          "close": 0.2438,
          "volume": 894048.5,
          "close_time": 1745726399999,
          "quote_volume": 216558.428,
          "trades": 2187,
          "taker_buy_base": 434039.5,
          "taker_buy_quote": 105198.03558
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.2436,
          "high": 0.2506,
          "low": 0.2434,
          "close": 0.2471,
          "volume": 1650030.0,
          "close_time": 1745740799999,
          "quote_volume": 408926.91694,
          "trades": 3495,
          "taker_buy_base": 873010.6,
          "taker_buy_quote": 216369.02861
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.2474,
          "high": 0.2492,
          "low": 0.2433,
          "close": 0.2435,
          "volume": 966717.2,
          "close_time": 1745755199999,
          "quote_volume": 237345.79167,
          "trades": 1524,
          "taker_buy_base": 469254.4,
          "taker_buy_quote": 115227.08816
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.2434,
          "high": 0.2434,
          "low": 0.238,
          "close": 0.2399,
          "volume": 1100806.0,
          "close_time": 1745769599999,
          "quote_volume": 264798.66733,
          "trades": 3245,
          "taker_buy_base": 490182.7,
          "taker_buy_quote": 117840.47378
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.2393,
          "high": 0.2411,
          "low": 0.2366,
          "close": 0.2407,
          "volume": 712999.3,
          "close_time": 1745783999999,
          "quote_volume": 170258.10221,
          "trades": 1299,
          "taker_buy_base": 388544.1,
          "taker_buy_quote": 92842.67679
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.2409,
          "high": 0.2425,
          "low": 0.2387,
          "close": 0.2403,
          "volume": 1151169.8,
          "close_time": 1745798399999,
          "quote_volume": 277109.73227,
          "trades": 2150,
          "taker_buy_base": 537778.2,
          "taker_buy_quote": 129403.22126
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.2402,
          "high": 0.2409,
          "low": 0.2301,
          "close": 0.2386,
          "volume": 2824879.5,
          "close_time": 1745812799999,
          "quote_volume": 665082.89801,
          "trades": 4730,
          "taker_buy_base": 1555435.5,
          "taker_buy_quote": 366736.7377
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.2385,
          "high": 0.2425,
          "low": 0.2371,
          "close": 0.2418,
          "volume": 1324081.9,
          "close_time": 1745827199999,
          "quote_volume": 316867.72084,
          "trades": 2011,
          "taker_buy_base": 622419.2,
          "taker_buy_quote": 149063.17421
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.242,
          "high": 0.2475,
          "low": 0.2398,
          "close": 0.2441,
          "volume": 1590571.5,
          "close_time": 1745841599999,
          "quote_volume": 387607.73004,
          "trades": 3950,
          "taker_buy_base": 938406.9,
          "taker_buy_quote": 228849.86432
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.2441,
          "high": 0.2463,
          "low": 0.237,
          "close": 0.2391,
          "volume": 1728376.7,
          "close_time": 1745855999999,
          "quote_volume": 419028.76486,
          "trades": 4483,
          "taker_buy_base": 824592.8,
          "taker_buy_quote": 200234.12142
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.2391,
          "high": 0.2443,
          "low": 0.238,
          "close": 0.2428,
          "volume": 1428761.7,
          "close_time": 1745870399999,
          "quote_volume": 345557.43677,
          "trades": 3063,
          "taker_buy_base": 734604.0,
          "taker_buy_quote": 177555.28335
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.2425,
          "high": 0.2431,
          "low": 0.2375,
          "close": 0.2393,
          "volume": 847970.0,
          "close_time": 1745884799999,
          "quote_volume": 203181.58259,
          "trades": 1432,
          "taker_buy_base": 357254.0,
          "taker_buy_quote": 85659.52746
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.2394,
          "high": 0.2411,
          "low": 0.2376,
          "close": 0.24,
          "volume": 535687.9,
          "close_time": 1745899199999,
          "quote_volume": 128214.3106,
          "trades": 1072,
          "taker_buy_base": 191199.5,
          "taker_buy_quote": 45769.50163
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.24,
          "high": 0.2439,
          "low": 0.2384,
          "close": 0.2426,
          "volume": 872903.4,
          "close_time": 1745913599999,
          "quote_volume": 211437.02421,
          "trades": 1852,
          "taker_buy_base": 338083.8,
          "taker_buy_quote": 81890.22117
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.2425,
          "high": 0.2437,
          "low": 0.2384,
          "close": 0.24,
          "volume": 906486.0,
          "close_time": 1745927999999,
          "quote_volume": 218537.24836,
          "trades": 2031,
          "taker_buy_base": 472736.6,
          "taker_buy_quote": 114039.72274
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.2403,
          "high": 0.2413,
          "low": 0.2369,
          "close": 0.2386,
          "volume": 1124818.3,
          "close_time": 1745942399999,
          "quote_volume": 268870.3909,
          "trades": 1950,
          "taker_buy_base": 545534.8,
          "taker_buy_quote": 130452.85918
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.2386,
          "high": 0.2401,
          "low": 0.2368,
          "close": 0.2391,
          "volume": 814482.7,
          "close_time": 1745956799999,
          "quote_volume": 194245.48019,
          "trades": 1290,
          "taker_buy_base": 410494.4,
          "taker_buy_quote": 97956.84074
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.239,
          "high": 0.2393,
          "low": 0.2335,
          "close": 0.2363,
          "volume": 766206.1,
          "close_time": 1745971199999,
          "quote_volume": 180873.67884,
          "trades": 1670,
          "taker_buy_base": 385438.0,
          "taker_buy_quote": 90997.59149
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.2364,
          "high": 0.2375,
          "low": 0.2339,
          "close": 0.2371,
          "volume": 312786.8,
          "close_time": 1745985599999,
          "quote_volume": 73786.82087,
          "trades": 727,
          "taker_buy_base": 117684.0,
          "taker_buy_quote": 27772.71622
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.2374,
          "high": 0.2375,
          "low": 0.2335,
          "close": 0.235,
          "volume": 460516.1,
          "close_time": 1745999999999,
          "quote_volume": 108640.64248,
          "trades": 839,
          "taker_buy_base": 220514.6,
          "taker_buy_quote": 52049.76376
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.2347,
          "high": 0.2433,
          "low": 0.2344,
          "close": 0.2425,
          "volume": 877316.3,
          "close_time": 1746014399999,
          "quote_volume": 210282.35965,
          "trades": 2063,
          "taker_buy_base": 448936.0,
          "taker_buy_quote": 107467.21047
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.2426,
          "high": 0.243,
          "low": 0.2258,
          "close": 0.2334,
          "volume": 2630035.3,
          "close_time": 1746028799999,
          "quote_volume": 615597.83496,
          "trades": 5331,
          "taker_buy_base": 1149800.9,
          "taker_buy_quote": 269936.69676
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.2332,
          "high": 0.237,
          "low": 0.2309,
          "close": 0.2355,
          "volume": 656209.0,
          "close_time": 1746043199999,
          "quote_volume": 153918.92102,
          "trades": 1861,
          "taker_buy_base": 295646.1,
          "taker_buy_quote": 69372.00348
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.2357,
          "high": 0.2391,
          "low": 0.2357,
          "close": 0.2375,
          "volume": 904394.6,
          "close_time": 1746057599999,
          "quote_volume": 214793.78322,
          "trades": 2427,
          "taker_buy_base": 412810.8,
          "taker_buy_quote": 98004.56908
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.2375,
          "high": 0.2421,
          "low": 0.2368,
          "close": 0.2402,
          "volume": 830840.5,
          "close_time": 1746071999999,
          "quote_volume": 199760.20505,
          "trades": 2136,
          "taker_buy_base": 441870.9,
          "taker_buy_quote": 106228.16226
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.2399,
          "high": 0.2402,
          "low": 0.2382,
          "close": 0.2398,
          "volume": 504255.9,
          "close_time": 1746086399999,
          "quote_volume": 120602.94725,
          "trades": 1063,
          "taker_buy_base": 181482.9,
          "taker_buy_quote": 43397.42808
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.2398,
          "high": 0.2429,
          "low": 0.2395,
          "close": 0.2415,
          "volume": 1584908.0,
          "close_time": 1746100799999,
          "quote_volume": 382543.51375,
          "trades": 3257,
          "taker_buy_base": 525010.7,
          "taker_buy_quote": 126790.35207
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.2416,
          "high": 0.2466,
          "low": 0.2402,
          "close": 0.2414,
          "volume": 1727312.3,
          "close_time": 1746115199999,
          "quote_volume": 420556.71778,
          "trades": 4723,
          "taker_buy_base": 987654.1,
          "taker_buy_quote": 240796.13469
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.2417,
          "high": 0.2447,
          "low": 0.2411,
          "close": 0.2425,
          "volume": 833740.5,
          "close_time": 1746129599999,
          "quote_volume": 202225.84615,
          "trades": 1733,
          "taker_buy_base": 408058.6,
          "taker_buy_quote": 98961.796
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.2427,
          "high": 0.2437,
          "low": 0.2391,
          "close": 0.2397,
          "volume": 564765.6,
          "close_time": 1746143999999,
          "quote_volume": 136538.87585,
          "trades": 1394,
          "taker_buy_base": 264231.6,
          "taker_buy_quote": 63916.26805
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.2397,
          "high": 0.2427,
          "low": 0.239,
          "close": 0.2415,
          "volume": 561149.5,
          "close_time": 1746158399999,
          "quote_volume": 135111.39919,
          "trades": 1604,
          "taker_buy_base": 308763.8,
          "taker_buy_quote": 74293.14239
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.2415,
          "high": 0.2421,
          "low": 0.2383,
          "close": 0.2406,
          "volume": 958368.3,
          "close_time": 1746172799999,
          "quote_volume": 230310.77382,
          "trades": 2109,
          "taker_buy_base": 378285.4,
          "taker_buy_quote": 90979.4465
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.2408,
          "high": 0.2433,
          "low": 0.2381,
          "close": 0.2382,
          "volume": 916070.0,
          "close_time": 1746187199999,
          "quote_volume": 220119.46529,
          "trades": 2292,
          "taker_buy_base": 460327.6,
          "taker_buy_quote": 110684.85017
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.2382,
          "high": 0.2402,
          "low": 0.2366,
          "close": 0.238,
          "volume": 864271.8,
          "close_time": 1746201599999,
          "quote_volume": 205977.85712,
          "trades": 1993,
          "taker_buy_base": 473166.0,
          "taker_buy_quote": 112758.17549
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.2381,
          "high": 0.2396,
          "low": 0.2348,
          "close": 0.2354,
          "volume": 730576.8,
          "close_time": 1746215999999,
          "quote_volume": 173294.45969,
          "trades": 1235,
          "taker_buy_base": 344993.7,
          "taker_buy_quote": 81796.00738
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.2353,
          "high": 0.2396,
          "low": 0.2351,
          "close": 0.2395,
          "volume": 357362.3,
          "close_time": 1746230399999,
          "quote_volume": 84906.24563,
          "trades": 740,
          "taker_buy_base": 196147.8,
          "taker_buy_quote": 46594.82122
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.2396,
          "high": 0.24,
          "low": 0.2377,
          "close": 0.2397,
          "volume": 445531.2,
          "close_time": 1746244799999,
          "quote_volume": 106496.17199,
          "trades": 639,
          "taker_buy_base": 189506.7,
          "taker_buy_quote": 45298.12357
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.2399,
          "high": 0.24,
          "low": 0.2356,
          "close": 0.2358,
          "volume": 504699.2,
          "close_time": 1746259199999,
          "quote_volume": 119501.48464,
          "trades": 656,
          "taker_buy_base": 352608.2,
          "taker_buy_quote": 83406.14028
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.2357,
          "high": 0.2358,
          "low": 0.231,
          "close": 0.2311,
          "volume": 937533.0,
          "close_time": 1746273599999,
          "quote_volume": 219422.66432,
          "trades": 1341,
          "taker_buy_base": 561839.6,
          "taker_buy_quote": 131628.35905
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.231,
          "high": 0.2354,
          "low": 0.2308,
          "close": 0.2343,
          "volume": 530248.3,
          "close_time": 1746287999999,
          "quote_volume": 123835.67325,
          "trades": 1069,
          "taker_buy_base": 265371.7,
          "taker_buy_quote": 61962.56159
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.2345,
          "high": 0.2345,
          "low": 0.2273,
          "close": 0.2316,
          "volume": 954739.9,
          "close_time": 1746302399999,
          "quote_volume": 220419.13391,
          "trades": 1912,
          "taker_buy_base": 497175.3,
          "taker_buy_quote": 114908.45982
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.2315,
          "high": 0.2317,
          "low": 0.2288,
          "close": 0.23,
          "volume": 291391.6,
          "close_time": 1746316799999,
          "quote_volume": 67137.94519,
          "trades": 700,
          "taker_buy_base": 162323.8,
          "taker_buy_quote": 37390.91297
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.2299,
          "high": 0.2317,
          "low": 0.2278,
          "close": 0.2296,
          "volume": 526789.4,
          "close_time": 1746331199999,
          "quote_volume": 120828.36,
          "trades": 1293,
          "taker_buy_base": 298275.3,
          "taker_buy_quote": 68416.84024
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.2299,
          "high": 0.2331,
          "low": 0.2295,
          "close": 0.2306,
          "volume": 323928.2,
          "close_time": 1746345599999,
          "quote_volume": 75012.55875,
          "trades": 818,
          "taker_buy_base": 162140.3,
          "taker_buy_quote": 37590.52446
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.2307,
          "high": 0.2308,
          "low": 0.2278,
          "close": 0.23,
          "volume": 598818.1,
          "close_time": 1746359999999,
          "quote_volume": 137228.49427,
          "trades": 973,
          "taker_buy_base": 278261.1,
          "taker_buy_quote": 63732.91525
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.23,
          "high": 0.2327,
          "low": 0.2285,
          "close": 0.2316,
          "volume": 315307.4,
          "close_time": 1746374399999,
          "quote_volume": 72772.56379,
          "trades": 815,
          "taker_buy_base": 139356.2,
          "taker_buy_quote": 32154.40816
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.2317,
          "high": 0.2323,
          "low": 0.2295,
          "close": 0.2308,
          "volume": 298270.4,
          "close_time": 1746388799999,
          "quote_volume": 68960.12314,
          "trades": 730,
          "taker_buy_base": 157285.4,
          "taker_buy_quote": 36369.44082
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.2309,
          "high": 0.2321,
          "low": 0.229,
          "close": 0.2293,
          "volume": 282273.4,
          "close_time": 1746403199999,
          "quote_volume": 64990.95023,
          "trades": 700,
          "taker_buy_base": 135961.9,
          "taker_buy_quote": 31312.45683
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.229,
          "high": 0.2319,
          "low": 0.2263,
          "close": 0.2294,
          "volume": 643127.5,
          "close_time": 1746417599999,
          "quote_volume": 147446.91593,
          "trades": 1347,
          "taker_buy_base": 258049.0,
          "taker_buy_quote": 59175.44001
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.2294,
          "high": 0.2337,
          "low": 0.2291,
          "close": 0.2331,
          "volume": 383588.8,
          "close_time": 1746431999999,
          "quote_volume": 89016.30032,
          "trades": 894,
          "taker_buy_base": 197506.7,
          "taker_buy_quote": 45846.57905
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.2332,
          "high": 0.2352,
          "low": 0.2277,
          "close": 0.2277,
          "volume": 734124.9,
          "close_time": 1746446399999,
          "quote_volume": 170408.28511,
          "trades": 1362,
          "taker_buy_base": 354474.5,
          "taker_buy_quote": 82198.49581
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.2276,
          "high": 0.2278,
          "low": 0.2238,
          "close": 0.2246,
          "volume": 814960.7,
          "close_time": 1746460799999,
          "quote_volume": 184130.72334,
          "trades": 1655,
          "taker_buy_base": 405728.3,
          "taker_buy_quote": 91631.64103
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.2247,
          "high": 0.2278,
          "low": 0.2237,
          "close": 0.2237,
          "volume": 484892.7,
          "close_time": 1746475199999,
          "quote_volume": 109277.67401,
          "trades": 880,
          "taker_buy_base": 239808.1,
          "taker_buy_quote": 54125.58327
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.2237,
          "high": 0.2256,
          "low": 0.2209,
          "close": 0.2232,
          "volume": 690358.4,
          "close_time": 1746489599999,
          "quote_volume": 154163.15247,
          "trades": 1233,
          "taker_buy_base": 330282.6,
          "taker_buy_quote": 73789.83958
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.2237,
          "high": 0.2244,
          "low": 0.2179,
          "close": 0.2213,
          "volume": 612107.8,
          "close_time": 1746503999999,
          "quote_volume": 135028.13515,
          "trades": 1198,
          "taker_buy_base": 245339.6,
          "taker_buy_quote": 54147.71641
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.2214,
          "high": 0.2216,
          "low": 0.2192,
          "close": 0.2202,
          "volume": 304690.0,
          "close_time": 1746518399999,
          "quote_volume": 67100.80777,
          "trades": 596,
          "taker_buy_base": 179712.8,
          "taker_buy_quote": 39580.003
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.2199,
          "high": 0.22,
          "low": 0.2156,
          "close": 0.2161,
          "volume": 693941.6,
          "close_time": 1746532799999,
          "quote_volume": 151129.95262,
          "trades": 1336,
          "taker_buy_base": 334976.1,
          "taker_buy_quote": 72965.92781
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.2161,
          "high": 0.2194,
          "low": 0.2144,
          "close": 0.215,
          "volume": 689988.8,
          "close_time": 1746547199999,
          "quote_volume": 149398.83344,
          "trades": 1213,
          "taker_buy_base": 359875.6,
          "taker_buy_quote": 77956.48103
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.215,
          "high": 0.2152,
          "low": 0.2104,
          "close": 0.2136,
          "volume": 1725818.3,
          "close_time": 1746561599999,
          "quote_volume": 366409.2823,
          "trades": 2523,
          "taker_buy_base": 836141.1,
          "taker_buy_quote": 177506.12088
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.2136,
          "high": 0.2184,
          "low": 0.2079,
          "close": 0.2181,
          "volume": 1096858.8,
          "close_time": 1746575999999,
          "quote_volume": 233803.77018,
          "trades": 1782,
          "taker_buy_base": 577580.5,
          "taker_buy_quote": 123413.3592
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.2183,
          "high": 0.2199,
          "low": 0.2158,
          "close": 0.2184,
          "volume": 832561.9,
          "close_time": 1746590399999,
          "quote_volume": 181799.15333,
          "trades": 1411,
          "taker_buy_base": 423715.7,
          "taker_buy_quote": 92468.50571
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.2185,
          "high": 0.221,
          "low": 0.2173,
          "close": 0.2205,
          "volume": 593182.6,
          "close_time": 1746604799999,
          "quote_volume": 130112.14427,
          "trades": 966,
          "taker_buy_base": 267048.5,
          "taker_buy_quote": 58605.79914
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.2206,
          "high": 0.2219,
          "low": 0.2185,
          "close": 0.2199,
          "volume": 518823.6,
          "close_time": 1746619199999,
          "quote_volume": 114163.55874,
          "trades": 844,
          "taker_buy_base": 282483.3,
          "taker_buy_quote": 62178.12234
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.2201,
          "high": 0.221,
          "low": 0.2175,
          "close": 0.2187,
          "volume": 1047230.7,
          "close_time": 1746633599999,
          "quote_volume": 229655.33436,
          "trades": 1457,
          "taker_buy_base": 679876.3,
          "taker_buy_quote": 149140.18927
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.2185,
          "high": 0.22,
          "low": 0.2148,
          "close": 0.2161,
          "volume": 976314.5,
          "close_time": 1746647999999,
          "quote_volume": 211953.35073,
          "trades": 2178,
          "taker_buy_base": 524213.5,
          "taker_buy_quote": 113845.36387
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.2161,
          "high": 0.2195,
          "low": 0.215,
          "close": 0.2184,
          "volume": 308693.9,
          "close_time": 1746662399999,
          "quote_volume": 67198.87071,
          "trades": 636,
          "taker_buy_base": 199236.5,
          "taker_buy_quote": 43382.78016
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.2187,
          "high": 0.2249,
          "low": 0.2171,
          "close": 0.2249,
          "volume": 692435.4,
          "close_time": 1746676799999,
          "quote_volume": 152991.07652,
          "trades": 1275,
          "taker_buy_base": 425674.8,
          "taker_buy_quote": 94055.31292
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.2249,
          "high": 0.2282,
          "low": 0.2247,
          "close": 0.2269,
          "volume": 1106498.5,
          "close_time": 1746691199999,
          "quote_volume": 250758.80579,
          "trades": 1755,
          "taker_buy_base": 510006.6,
          "taker_buy_quote": 115597.15902
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.2271,
          "high": 0.2325,
          "low": 0.227,
          "close": 0.2298,
          "volume": 1122479.6,
          "close_time": 1746705599999,
          "quote_volume": 258148.89855,
          "trades": 1748,
          "taker_buy_base": 489923.3,
          "taker_buy_quote": 112802.13144
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.23,
          "high": 0.2371,
          "low": 0.2282,
          "close": 0.2353,
          "volume": 2191229.7,
          "close_time": 1746719999999,
          "quote_volume": 511754.04238,
          "trades": 3024,
          "taker_buy_base": 764726.4,
          "taker_buy_quote": 177317.29963
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.2354,
          "high": 0.2553,
          "low": 0.2354,
          "close": 0.2509,
          "volume": 4083676.9,
          "close_time": 1746734399999,
          "quote_volume": 1013008.24177,
          "trades": 7375,
          "taker_buy_base": 2374816.4,
          "taker_buy_quote": 589327.96561
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.2511,
          "high": 0.2561,
          "low": 0.2485,
          "close": 0.2508,
          "volume": 1851074.1,
          "close_time": 1746748799999,
          "quote_volume": 466642.5112,
          "trades": 2881,
          "taker_buy_base": 956844.0,
          "taker_buy_quote": 241307.16565
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.251,
          "high": 0.2529,
          "low": 0.2462,
          "close": 0.2465,
          "volume": 697457.9,
          "close_time": 1746763199999,
          "quote_volume": 174105.4312,
          "trades": 1447,
          "taker_buy_base": 355874.9,
          "taker_buy_quote": 88843.16864
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.2468,
          "high": 0.2574,
          "low": 0.2462,
          "close": 0.2556,
          "volume": 1646912.9,
          "close_time": 1746777599999,
          "quote_volume": 415154.52439,
          "trades": 2326,
          "taker_buy_base": 715045.2,
          "taker_buy_quote": 180404.38449
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.2555,
          "high": 0.263,
          "low": 0.2505,
          "close": 0.2553,
          "volume": 3051281.6,
          "close_time": 1746791999999,
          "quote_volume": 781555.76407,
          "trades": 5797,
          "taker_buy_base": 1371598.3,
          "taker_buy_quote": 352028.57134
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.2552,
          "high": 0.2588,
          "low": 0.2498,
          "close": 0.2525,
          "volume": 2487829.8,
          "close_time": 1746806399999,
          "quote_volume": 629006.54917,
          "trades": 3784,
          "taker_buy_base": 1573008.9,
          "taker_buy_quote": 396863.27596
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.2526,
          "high": 0.254,
          "low": 0.2498,
          "close": 0.2519,
          "volume": 1008891.9,
          "close_time": 1746820799999,
          "quote_volume": 254207.42066,
          "trades": 1704,
          "taker_buy_base": 414347.9,
          "taker_buy_quote": 104438.4761
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.2519,
          "high": 0.2533,
          "low": 0.2499,
          "close": 0.253,
          "volume": 764978.2,
          "close_time": 1746835199999,
          "quote_volume": 192489.26033,
          "trades": 1433,
          "taker_buy_base": 427131.4,
          "taker_buy_quote": 107486.84721
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.2529,
          "high": 0.2587,
          "low": 0.2512,
          "close": 0.2584,
          "volume": 2479222.6,
          "close_time": 1746849599999,
          "quote_volume": 633564.61806,
          "trades": 4021,
          "taker_buy_base": 891160.0,
          "taker_buy_quote": 227254.6125
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.2581,
          "high": 0.2631,
          "low": 0.2547,
          "close": 0.2622,
          "volume": 1008319.1,
          "close_time": 1746863999999,
          "quote_volume": 260882.50432,
          "trades": 2293,
          "taker_buy_base": 525759.7,
          "taker_buy_quote": 136054.71721
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.2621,
          "high": 0.2632,
          "low": 0.2534,
          "close": 0.2539,
          "volume": 1081116.4,
          "close_time": 1746878399999,
          "quote_volume": 280097.40472,
          "trades": 2737,
          "taker_buy_base": 559876.5,
          "taker_buy_quote": 145172.81878
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.254,
          "high": 0.2598,
          "low": 0.2539,
          "close": 0.2565,
          "volume": 852040.8,
          "close_time": 1746892799999,
          "quote_volume": 219334.14546,
          "trades": 1795,
          "taker_buy_base": 437102.1,
          "taker_buy_quote": 112508.72088
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.2565,
          "high": 0.2654,
          "low": 0.2557,
          "close": 0.2638,
          "volume": 1179916.9,
          "close_time": 1746907199999,
          "quote_volume": 309335.25909,
          "trades": 2787,
          "taker_buy_base": 682874.2,
          "taker_buy_quote": 179064.0219
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.2637,
          "high": 0.2752,
          "low": 0.2612,
          "close": 0.274,
          "volume": 1401570.7,
          "close_time": 1746921599999,
          "quote_volume": 376342.43119,
          "trades": 3435,
          "taker_buy_base": 766915.6,
          "taker_buy_quote": 206000.24996
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.2744,
          "high": 0.2766,
          "low": 0.2657,
          "close": 0.2692,
          "volume": 2355664.7,
          "close_time": 1746935999999,
          "quote_volume": 637074.23193,
          "trades": 3968,
          "taker_buy_base": 1330858.7,
          "taker_buy_quote": 357828.27861
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.2693,
          "high": 0.2709,
          "low": 0.2574,
          "close": 0.2586,
          "volume": 1405767.5,
          "close_time": 1746950399999,
          "quote_volume": 371526.008,
          "trades": 3087,
          "taker_buy_base": 846323.5,
          "taker_buy_quote": 223815.37399
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.2591,
          "high": 0.2622,
          "low": 0.2582,
          "close": 0.2612,
          "volume": 883811.8,
          "close_time": 1746964799999,
          "quote_volume": 230167.7013,
          "trades": 1705,
          "taker_buy_base": 507672.7,
          "taker_buy_quote": 132232.6056
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.2614,
          "high": 0.2622,
          "low": 0.2532,
          "close": 0.2561,
          "volume": 1375205.5,
          "close_time": 1746979199999,
          "quote_volume": 353983.54694,
          "trades": 2766,
          "taker_buy_base": 638000.0,
          "taker_buy_quote": 164684.77492
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.2561,
          "high": 0.2591,
          "low": 0.2528,
          "close": 0.2572,
          "volume": 547242.4,
          "close_time": 1746993599999,
          "quote_volume": 140100.89677,
          "trades": 1667,
          "taker_buy_base": 352600.9,
          "taker_buy_quote": 90298.25031
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.2571,
          "high": 0.2579,
          "low": 0.2543,
          "close": 0.2552,
          "volume": 513549.2,
          "close_time": 1747007999999,
          "quote_volume": 131354.11843,
          "trades": 1188,
          "taker_buy_base": 344946.9,
          "taker_buy_quote": 88243.12896
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.2551,
          "high": 0.2592,
          "low": 0.2536,
          "close": 0.2581,
          "volume": 767961.9,
          "close_time": 1747022399999,
          "quote_volume": 197438.27679,
          "trades": 1897,
          "taker_buy_base": 492844.8,
          "taker_buy_quote": 126724.47969
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.2582,
          "high": 0.2679,
          "low": 0.2549,
          "close": 0.264,
          "volume": 1853457.3,
          "close_time": 1747036799999,
          "quote_volume": 485604.41238,
          "trades": 3459,
          "taker_buy_base": 754880.0,
          "taker_buy_quote": 197570.72773
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.264,
          "high": 0.269,
          "low": 0.261,
          "close": 0.2615,
          "volume": 1693515.2,
          "close_time": 1747051199999,
          "quote_volume": 450145.99242,
          "trades": 3433,
          "taker_buy_base": 924088.7,
          "taker_buy_quote": 246126.62975
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.2613,
          "high": 0.2718,
          "low": 0.2569,
          "close": 0.2592,
          "volume": 3423206.2,
          "close_time": 1747065599999,
          "quote_volume": 901965.99374,
          "trades": 6589,
          "taker_buy_base": 1861657.8,
          "taker_buy_quote": 490965.62654
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.2594,
          "high": 0.2638,
          "low": 0.2464,
          "close": 0.2544,
          "volume": 3340140.5,
          "close_time": 1747079999999,
          "quote_volume": 847613.30299,
          "trades": 5250,
          "taker_buy_base": 2135167.4,
          "taker_buy_quote": 542386.42971
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.2543,
          "high": 0.2567,
          "low": 0.2528,
          "close": 0.2552,
          "volume": 564004.5,
          "close_time": 1747094399999,
          "quote_volume": 143890.4805,
          "trades": 1398,
          "taker_buy_base": 396893.0,
          "taker_buy_quote": 101271.58173
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.2552,
          "high": 0.2552,
          "low": 0.2438,
          "close": 0.2447,
          "volume": 1656248.6,
          "close_time": 1747108799999,
          "quote_volume": 411326.46324,
          "trades": 4450,
          "taker_buy_base": 967179.8,
          "taker_buy_quote": 240427.16564
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.2445,
          "high": 0.2491,
          "low": 0.244,
          "close": 0.2477,
          "volume": 743465.6,
          "close_time": 1747123199999,
          "quote_volume": 184053.98169,
          "trades": 1533,
          "taker_buy_base": 538676.4,
          "taker_buy_quote": 133416.52342
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.248,
          "high": 0.2524,
          "low": 0.2463,
          "close": 0.2507,
          "volume": 737177.9,
          "close_time": 1747137599999,
          "quote_volume": 184116.23188,
          "trades": 1907,
          "taker_buy_base": 472664.4,
          "taker_buy_quote": 118050.29775
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.2508,
          "high": 0.2534,
          "low": 0.247,
          "close": 0.251,
          "volume": 1514809.9,
          "close_time": 1747151999999,
          "quote_volume": 380084.4599,
          "trades": 3475,
          "taker_buy_base": 902776.9,
          "taker_buy_quote": 226747.50985
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.2511,
          "high": 0.2644,
          "low": 0.2508,
          "close": 0.2615,
          "volume": 1947463.6,
          "close_time": 1747166399999,
          "quote_volume": 501028.73145,
          "trades": 5083,
          "taker_buy_base": 1121759.5,
          "taker_buy_quote": 288796.12654
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.2615,
          "high": 0.2622,
          "low": 0.257,
          "close": 0.2594,
          "volume": 2067627.7,
          "close_time": 1747180799999,
          "quote_volume": 536647.07113,
          "trades": 3521,
          "taker_buy_base": 1508531.7,
          "taker_buy_quote": 391473.9971
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.2595,
          "high": 0.2639,
          "low": 0.2573,
          "close": 0.2594,
          "volume": 704162.1,
          "close_time": 1747195199999,
          "quote_volume": 183418.76904,
          "trades": 2349,
          "taker_buy_base": 359785.2,
          "taker_buy_quote": 93743.54353
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.2594,
          "high": 0.2635,
          "low": 0.2572,
          "close": 0.2587,
          "volume": 2486299.4,
          "close_time": 1747209599999,
          "quote_volume": 649764.58189,
          "trades": 2951,
          "taker_buy_base": 724968.0,
          "taker_buy_quote": 188749.07423
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.2588,
          "high": 0.2594,
          "low": 0.2514,
          "close": 0.2569,
          "volume": 1673550.6,
          "close_time": 1747223999999,
          "quote_volume": 426559.71667,
          "trades": 3956,
          "taker_buy_base": 974496.6,
          "taker_buy_quote": 248512.70512
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.257,
          "high": 0.2573,
          "low": 0.2486,
          "close": 0.2525,
          "volume": 2386151.9,
          "close_time": 1747238399999,
          "quote_volume": 600005.42987,
          "trades": 3508,
          "taker_buy_base": 1673484.1,
          "taker_buy_quote": 420450.70154
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.2525,
          "high": 0.2532,
          "low": 0.2469,
          "close": 0.252,
          "volume": 922881.6,
          "close_time": 1747252799999,
          "quote_volume": 230782.02418,
          "trades": 2391,
          "taker_buy_base": 458911.1,
          "taker_buy_quote": 115029.82773
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.2519,
          "high": 0.2526,
          "low": 0.2471,
          "close": 0.2494,
          "volume": 664537.1,
          "close_time": 1747267199999,
          "quote_volume": 165971.5774,
          "trades": 1790,
          "taker_buy_base": 301781.6,
          "taker_buy_quote": 75456.52166
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.2494,
          "high": 0.2517,
          "low": 0.2452,
          "close": 0.2459,
          "volume": 509509.9,
          "close_time": 1747281599999,
          "quote_volume": 126735.2202,
          "trades": 1670,
          "taker_buy_base": 323163.4,
          "taker_buy_quote": 80483.76625
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.2458,
          "high": 0.2473,
          "low": 0.2357,
          "close": 0.2363,
          "volume": 1376823.0,
          "close_time": 1747295999999,
          "quote_volume": 332440.09473,
          "trades": 3678,
          "taker_buy_base": 645738.1,
          "taker_buy_quote": 156043.14458
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.2363,
          "high": 0.2416,
          "low": 0.2334,
          "close": 0.2373,
          "volume": 1385989.4,
          "close_time": 1747310399999,
          "quote_volume": 328759.9294,
          "trades": 3678,
          "taker_buy_base": 721331.8,
          "taker_buy_quote": 171322.45745
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.2373,
          "high": 0.2408,
          "low": 0.2318,
          "close": 0.2405,
          "volume": 4804360.1,
          "close_time": 1747324799999,
          "quote_volume": 1141891.20186,
          "trades": 8667,
          "taker_buy_base": 1847216.1,
          "taker_buy_quote": 437727.71345
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.2403,
          "high": 0.2451,
          "low": 0.2359,
          "close": 0.2381,
          "volume": 2630947.2,
          "close_time": 1747339199999,
          "quote_volume": 632276.68701,
          "trades": 4602,
          "taker_buy_base": 1346963.5,
          "taker_buy_quote": 322853.60203
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.2382,
          "high": 0.2398,
          "low": 0.2314,
          "close": 0.2355,
          "volume": 1039584.9,
          "close_time": 1747353599999,
          "quote_volume": 244676.05801,
          "trades": 3354,
          "taker_buy_base": 486628.2,
          "taker_buy_quote": 114582.39014
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.2357,
          "high": 0.2432,
          "low": 0.234,
          "close": 0.2423,
          "volume": 1027535.5,
          "close_time": 1747367999999,
          "quote_volume": 245051.25497,
          "trades": 3238,
          "taker_buy_base": 559510.5,
          "taker_buy_quote": 133651.78759
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.2423,
          "high": 0.2439,
          "low": 0.2394,
          "close": 0.2423,
          "volume": 529942.2,
          "close_time": 1747382399999,
          "quote_volume": 128088.89546,
          "trades": 1888,
          "taker_buy_base": 255187.5,
          "taker_buy_quote": 61703.01534
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.2424,
          "high": 0.2459,
          "low": 0.2373,
          "close": 0.2441,
          "volume": 3364480.9,
          "close_time": 1747396799999,
          "quote_volume": 813176.02497,
          "trades": 4708,
          "taker_buy_base": 1806794.5,
          "taker_buy_quote": 433808.66784
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.2441,
          "high": 0.2449,
          "low": 0.2405,
          "close": 0.2423,
          "volume": 647194.4,
          "close_time": 1747411199999,
          "quote_volume": 157357.06601,
          "trades": 2096,
          "taker_buy_base": 316028.6,
          "taker_buy_quote": 76854.38043
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.2425,
          "high": 0.243,
          "low": 0.2389,
          "close": 0.2414,
          "volume": 411385.4,
          "close_time": 1747425599999,
          "quote_volume": 99082.0879,
          "trades": 1391,
          "taker_buy_base": 209823.3,
          "taker_buy_quote": 50558.71049
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.2411,
          "high": 0.2418,
          "low": 0.2358,
          "close": 0.2381,
          "volume": 1516952.2,
          "close_time": 1747439999999,
          "quote_volume": 362063.04503,
          "trades": 2814,
          "taker_buy_base": 1063551.9,
          "taker_buy_quote": 253885.06307
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.2381,
          "high": 0.2383,
          "low": 0.2269,
          "close": 0.2334,
          "volume": 1416757.4,
          "close_time": 1747454399999,
          "quote_volume": 327183.70841,
          "trades": 4079,
          "taker_buy_base": 623516.7,
          "taker_buy_quote": 144086.40173
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.2333,
          "high": 0.2351,
          "low": 0.2312,
          "close": 0.2328,
          "volume": 443540.8,
          "close_time": 1747468799999,
          "quote_volume": 103503.03578,
          "trades": 1530,
          "taker_buy_base": 230716.2,
          "taker_buy_quote": 53884.116
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.2329,
          "high": 0.2334,
          "low": 0.2297,
          "close": 0.2317,
          "volume": 386468.7,
          "close_time": 1747483199999,
          "quote_volume": 89490.5883,
          "trades": 1342,
          "taker_buy_base": 173880.3,
          "taker_buy_quote": 40272.30995
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.2317,
          "high": 0.2343,
          "low": 0.2284,
          "close": 0.232,
          "volume": 1365379.0,
          "close_time": 1747497599999,
          "quote_volume": 316625.54217,
          "trades": 2205,
          "taker_buy_base": 418033.9,
          "taker_buy_quote": 96904.79281
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.2319,
          "high": 0.2337,
          "low": 0.2285,
          "close": 0.2306,
          "volume": 2146460.0,
          "close_time": 1747511999999,
          "quote_volume": 494631.72014,
          "trades": 2805,
          "taker_buy_base": 1687741.1,
          "taker_buy_quote": 388525.16592
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.2302,
          "high": 0.234,
          "low": 0.229,
          "close": 0.2317,
          "volume": 354171.9,
          "close_time": 1747526399999,
          "quote_volume": 82029.84548,
          "trades": 1002,
          "taker_buy_base": 198853.6,
          "taker_buy_quote": 46095.50619
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.2317,
          "high": 0.234,
          "low": 0.2309,
          "close": 0.2326,
          "volume": 485198.2,
          "close_time": 1747540799999,
          "quote_volume": 112756.35634,
          "trades": 1092,
          "taker_buy_base": 245752.3,
          "taker_buy_quote": 57113.41723
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.2328,
          "high": 0.2389,
          "low": 0.2326,
          "close": 0.2386,
          "volume": 444705.1,
          "close_time": 1747555199999,
          "quote_volume": 105075.6454,
          "trades": 1175,
          "taker_buy_base": 268602.4,
          "taker_buy_quote": 63463.696
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.239,
          "high": 0.2408,
          "low": 0.2372,
          "close": 0.2381,
          "volume": 494960.9,
          "close_time": 1747569599999,
          "quote_volume": 118351.2036,
          "trades": 1238,
          "taker_buy_base": 239170.9,
          "taker_buy_quote": 57170.74761
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.2381,
          "high": 0.2448,
          "low": 0.2365,
          "close": 0.2441,
          "volume": 2014237.5,
          "close_time": 1747583999999,
          "quote_volume": 487518.96629,
          "trades": 2749,
          "taker_buy_base": 571233.0,
          "taker_buy_quote": 138107.84608
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.2441,
          "high": 0.2446,
          "low": 0.2314,
          "close": 0.2316,
          "volume": 3436794.9,
          "close_time": 1747598399999,
          "quote_volume": 816900.78693,
          "trades": 4354,
          "taker_buy_base": 1716938.2,
          "taker_buy_quote": 409567.05707
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.2314,
          "high": 0.2428,
          "low": 0.2274,
          "close": 0.2421,
          "volume": 1258942.6,
          "close_time": 1747612799999,
          "quote_volume": 293721.18671,
          "trades": 3178,
          "taker_buy_base": 646570.7,
          "taker_buy_quote": 151145.10866
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.2421,
          "high": 0.2436,
          "low": 0.2315,
          "close": 0.2319,
          "volume": 795923.7,
          "close_time": 1747627199999,
          "quote_volume": 188683.93278,
          "trades": 1898,
          "taker_buy_base": 326118.9,
          "taker_buy_quote": 77384.90416
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.2319,
          "high": 0.2333,
          "low": 0.2276,
          "close": 0.2326,
          "volume": 938448.6,
          "close_time": 1747641599999,
          "quote_volume": 216216.39197,
          "trades": 2125,
          "taker_buy_base": 489938.7,
          "taker_buy_quote": 112972.7548
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.2322,
          "high": 0.2335,
          "low": 0.2295,
          "close": 0.2314,
          "volume": 743194.9,
          "close_time": 1747655999999,
          "quote_volume": 172073.95538,
          "trades": 1622,
          "taker_buy_base": 359201.9,
          "taker_buy_quote": 83170.01236
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.2311,
          "high": 0.2339,
          "low": 0.2269,
          "close": 0.2328,
          "volume": 1016356.5,
          "close_time": 1747670399999,
          "quote_volume": 234208.78791,
          "trades": 2216,
          "taker_buy_base": 462719.8,
          "taker_buy_quote": 106672.04557
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.2329,
          "high": 0.236,
          "low": 0.2311,
          "close": 0.2331,
          "volume": 1074934.1,
          "close_time": 1747684799999,
          "quote_volume": 250451.7104,
          "trades": 2222,
          "taker_buy_base": 497457.3,
          "taker_buy_quote": 115979.67029
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.2335,
          "high": 0.2338,
          "low": 0.2308,
          "close": 0.2332,
          "volume": 469274.7,
          "close_time": 1747699199999,
          "quote_volume": 109209.57573,
          "trades": 1011,
          "taker_buy_base": 247753.9,
          "taker_buy_quote": 57629.7272
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.2329,
          "high": 0.2377,
          "low": 0.2322,
          "close": 0.2342,
          "volume": 709725.2,
          "close_time": 1747713599999,
          "quote_volume": 166445.83066,
          "trades": 1738,
          "taker_buy_base": 419761.6,
          "taker_buy_quote": 98423.30612
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.2343,
          "high": 0.2364,
          "low": 0.232,
          "close": 0.2327,
          "volume": 531652.2,
          "close_time": 1747727999999,
          "quote_volume": 124598.72713,
          "trades": 1279,
          "taker_buy_base": 264478.4,
          "taker_buy_quote": 62028.57872
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.2324,
          "high": 0.2341,
          "low": 0.2272,
          "close": 0.2287,
          "volume": 913161.3,
          "close_time": 1747742399999,
          "quote_volume": 210840.98425,
          "trades": 2232,
          "taker_buy_base": 449011.9,
          "taker_buy_quote": 103663.66461
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.2284,
          "high": 0.2313,
          "low": 0.2259,
          "close": 0.2306,
          "volume": 871614.6,
          "close_time": 1747756799999,
          "quote_volume": 198787.6228,
          "trades": 2230,
          "taker_buy_base": 463645.5,
          "taker_buy_quote": 105786.51942
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.2306,
          "high": 0.2322,
          "low": 0.2265,
          "close": 0.2311,
          "volume": 1488633.4,
          "close_time": 1747771199999,
          "quote_volume": 340050.75989,
          "trades": 2106,
          "taker_buy_base": 1085814.7,
          "taker_buy_quote": 247595.3097
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.2308,
          "high": 0.2338,
          "low": 0.2302,
          "close": 0.2318,
          "volume": 627227.4,
          "close_time": 1747785599999,
          "quote_volume": 145450.0272,
          "trades": 1420,
          "taker_buy_base": 371537.2,
          "taker_buy_quote": 86172.49761
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.2319,
          "high": 0.2346,
          "low": 0.2297,
          "close": 0.2321,
          "volume": 722317.7,
          "close_time": 1747799999999,
          "quote_volume": 167902.66001,
          "trades": 1552,
          "taker_buy_base": 331563.9,
          "taker_buy_quote": 77102.26816
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.232,
          "high": 0.2353,
          "low": 0.2302,
          "close": 0.2321,
          "volume": 737802.4,
          "close_time": 1747814399999,
          "quote_volume": 172078.49493,
          "trades": 1626,
          "taker_buy_base": 362992.1,
          "taker_buy_quote": 84692.34139
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.2321,
          "high": 0.2339,
          "low": 0.2293,
          "close": 0.2326,
          "volume": 445882.1,
          "close_time": 1747828799999,
          "quote_volume": 103102.41142,
          "trades": 1130,
          "taker_buy_base": 215203.6,
          "taker_buy_quote": 49773.24857
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.2326,
          "high": 0.2371,
          "low": 0.2309,
          "close": 0.2367,
          "volume": 965222.3,
          "close_time": 1747843199999,
          "quote_volume": 226060.41635,
          "trades": 1938,
          "taker_buy_base": 479794.7,
          "taker_buy_quote": 112483.20983
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.2366,
          "high": 0.2449,
          "low": 0.2329,
          "close": 0.2389,
          "volume": 2346081.1,
          "close_time": 1747857599999,
          "quote_volume": 557921.38044,
          "trades": 5113,
          "taker_buy_base": 1192237.9,
          "taker_buy_quote": 283653.52985
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.239,
          "high": 0.2444,
          "low": 0.2373,
          "close": 0.2421,
          "volume": 662377.1,
          "close_time": 1747871999999,
          "quote_volume": 159344.16508,
          "trades": 1536,
          "taker_buy_base": 340868.1,
          "taker_buy_quote": 82067.18403
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.2422,
          "high": 0.2489,
          "low": 0.2422,
          "close": 0.2484,
          "volume": 968179.0,
          "close_time": 1747886399999,
          "quote_volume": 238411.40079,
          "trades": 2073,
          "taker_buy_base": 535920.1,
          "taker_buy_quote": 131999.24202
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.2484,
          "high": 0.2501,
          "low": 0.2466,
          "close": 0.2497,
          "volume": 863584.7,
          "close_time": 1747900799999,
          "quote_volume": 214382.45383,
          "trades": 1875,
          "taker_buy_base": 355158.2,
          "taker_buy_quote": 88198.80322
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.2499,
          "high": 0.2529,
          "low": 0.2476,
          "close": 0.2499,
          "volume": 915385.6,
          "close_time": 1747915199999,
          "quote_volume": 229675.36024,
          "trades": 2136,
          "taker_buy_base": 482807.7,
          "taker_buy_quote": 121122.35151
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.25,
          "high": 0.2517,
          "low": 0.2463,
          "close": 0.2504,
          "volume": 1078862.4,
          "close_time": 1747929599999,
          "quote_volume": 268870.29033,
          "trades": 2201,
          "taker_buy_base": 524482.5,
          "taker_buy_quote": 130905.63864
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.2508,
          "high": 0.2537,
          "low": 0.2481,
          "close": 0.2484,
          "volume": 956400.8,
          "close_time": 1747943999999,
          "quote_volume": 239354.13108,
          "trades": 1774,
          "taker_buy_base": 391306.2,
          "taker_buy_quote": 98099.2673
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.2488,
          "high": 0.2515,
          "low": 0.2468,
          "close": 0.2513,
          "volume": 1166272.5,
          "close_time": 1747958399999,
          "quote_volume": 289985.89633,
          "trades": 1543,
          "taker_buy_base": 689841.5,
          "taker_buy_quote": 171418.67276
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.2513,
          "high": 0.2575,
          "low": 0.2504,
          "close": 0.2569,
          "volume": 892254.1,
          "close_time": 1747972799999,
          "quote_volume": 227065.84808,
          "trades": 1867,
          "taker_buy_base": 579616.8,
          "taker_buy_quote": 147462.39443
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.2568,
          "high": 0.2572,
          "low": 0.2492,
          "close": 0.2496,
          "volume": 792931.6,
          "close_time": 1747987199999,
          "quote_volume": 199790.53585,
          "trades": 1808,
          "taker_buy_base": 376122.6,
          "taker_buy_quote": 94861.5748
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.2499,
          "high": 0.2546,
          "low": 0.2423,
          "close": 0.2436,
          "volume": 1825161.8,
          "close_time": 1748001599999,
          "quote_volume": 451564.07668,
          "trades": 3247,
          "taker_buy_base": 833070.0,
          "taker_buy_quote": 206449.27827
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.2438,
          "high": 0.2478,
          "low": 0.2354,
          "close": 0.2426,
          "volume": 1908112.1,
          "close_time": 1748015999999,
          "quote_volume": 462039.41944,
          "trades": 3827,
          "taker_buy_base": 840578.2,
          "taker_buy_quote": 203460.05028
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.2426,
          "high": 0.2443,
          "low": 0.2403,
          "close": 0.2407,
          "volume": 679688.6,
          "close_time": 1748030399999,
          "quote_volume": 164617.91186,
          "trades": 1621,
          "taker_buy_base": 322965.3,
          "taker_buy_quote": 78260.12035
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.2407,
          "high": 0.2407,
          "low": 0.2334,
          "close": 0.2351,
          "volume": 936510.8,
          "close_time": 1748044799999,
          "quote_volume": 222554.79075,
          "trades": 2421,
          "taker_buy_base": 484622.6,
          "taker_buy_quote": 115188.65686
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.2351,
          "high": 0.2404,
          "low": 0.2338,
          "close": 0.2398,
          "volume": 718581.8,
          "close_time": 1748059199999,
          "quote_volume": 170073.75994,
          "trades": 1936,
          "taker_buy_base": 414721.4,
          "taker_buy_quote": 98126.2067
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.2399,
          "high": 0.2403,
          "low": 0.236,
          "close": 0.2369,
          "volume": 888464.1,
          "close_time": 1748073599999,
          "quote_volume": 211347.55917,
          "trades": 1924,
          "taker_buy_base": 538826.9,
          "taker_buy_quote": 128159.45527
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.2369,
          "high": 0.2393,
          "low": 0.2361,
          "close": 0.2377,
          "volume": 542653.8,
          "close_time": 1748087999999,
          "quote_volume": 129039.91794,
          "trades": 1446,
          "taker_buy_base": 267268.3,
          "taker_buy_quote": 63583.7337
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.2377,
          "high": 0.2382,
          "low": 0.2361,
          "close": 0.2369,
          "volume": 542780.2,
          "close_time": 1748102399999,
          "quote_volume": 128696.77496,
          "trades": 1386,
          "taker_buy_base": 276932.3,
          "taker_buy_quote": 65682.49915
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.2367,
          "high": 0.2375,
          "low": 0.2336,
          "close": 0.2347,
          "volume": 631381.6,
          "close_time": 1748116799999,
          "quote_volume": 148577.70793,
          "trades": 1369,
          "taker_buy_base": 330336.9,
          "taker_buy_quote": 77776.52776
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.2347,
          "high": 0.2352,
          "low": 0.2318,
          "close": 0.2332,
          "volume": 399898.7,
          "close_time": 1748131199999,
          "quote_volume": 93249.24229,
          "trades": 860,
          "taker_buy_base": 204189.0,
          "taker_buy_quote": 47589.98822
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.2332,
          "high": 0.2339,
          "low": 0.2293,
          "close": 0.2311,
          "volume": 509286.8,
          "close_time": 1748145599999,
          "quote_volume": 117686.85824,
          "trades": 1027,
          "taker_buy_base": 208203.2,
          "taker_buy_quote": 48137.47736
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.231,
          "high": 0.232,
          "low": 0.2294,
          "close": 0.2301,
          "volume": 382990.3,
          "close_time": 1748159999999,
          "quote_volume": 88415.95618,
          "trades": 715,
          "taker_buy_base": 132802.0,
          "taker_buy_quote": 30654.82878
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.23,
          "high": 0.23,
          "low": 0.2267,
          "close": 0.2286,
          "volume": 1144130.7,
          "close_time": 1748174399999,
          "quote_volume": 260614.41784,
          "trades": 1539,
          "taker_buy_base": 688194.5,
          "taker_buy_quote": 156699.78204
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.2284,
          "high": 0.2321,
          "low": 0.2276,
          "close": 0.2306,
          "volume": 1099616.1,
          "close_time": 1748188799999,
          "quote_volume": 252788.66238,
          "trades": 1588,
          "taker_buy_base": 466491.4,
          "taker_buy_quote": 107223.04995
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.2304,
          "high": 0.2316,
          "low": 0.2281,
          "close": 0.2307,
          "volume": 361353.0,
          "close_time": 1748203199999,
          "quote_volume": 82998.93559,
          "trades": 750,
          "taker_buy_base": 189713.2,
          "taker_buy_quote": 43565.1926
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.2309,
          "high": 0.2363,
          "low": 0.2297,
          "close": 0.2361,
          "volume": 1641518.8,
          "close_time": 1748217599999,
          "quote_volume": 384081.7368,
          "trades": 1639,
          "taker_buy_base": 342186.5,
          "taker_buy_quote": 80049.8474
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.2361,
          "high": 0.2383,
          "low": 0.2347,
          "close": 0.2361,
          "volume": 464702.3,
          "close_time": 1748231999999,
          "quote_volume": 110067.12223,
          "trades": 1026,
          "taker_buy_base": 234379.4,
          "taker_buy_quote": 55532.80667
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.2361,
          "high": 0.2388,
          "low": 0.2346,
          "close": 0.2385,
          "volume": 531710.4,
          "close_time": 1748246399999,
          "quote_volume": 125780.72947,
          "trades": 818,
          "taker_buy_base": 310149.8,
          "taker_buy_quote": 73441.0708
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.2384,
          "high": 0.2389,
          "low": 0.2365,
          "close": 0.238,
          "volume": 336365.2,
          "close_time": 1748260799999,
          "quote_volume": 79977.55479,
          "trades": 718,
          "taker_buy_base": 161995.9,
          "taker_buy_quote": 38513.66941
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.2382,
          "high": 0.2391,
          "low": 0.2318,
          "close": 0.2349,
          "volume": 3436785.4,
          "close_time": 1748275199999,
          "quote_volume": 810212.25246,
          "trades": 2953,
          "taker_buy_base": 1745732.5,
          "taker_buy_quote": 412227.57213
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.235,
          "high": 0.2354,
          "low": 0.2283,
          "close": 0.2304,
          "volume": 743875.4,
          "close_time": 1748289599999,
          "quote_volume": 171677.59022,
          "trades": 1407,
          "taker_buy_base": 345382.1,
          "taker_buy_quote": 79754.9293
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.2299,
          "high": 0.2318,
          "low": 0.2292,
          "close": 0.2311,
          "volume": 384174.4,
          "close_time": 1748303999999,
          "quote_volume": 88467.16291,
          "trades": 719,
          "taker_buy_base": 179361.3,
          "taker_buy_quote": 41308.71642
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.231,
          "high": 0.2322,
          "low": 0.2264,
          "close": 0.2301,
          "volume": 496183.7,
          "close_time": 1748318399999,
          "quote_volume": 113521.8641,
          "trades": 960,
          "taker_buy_base": 250823.3,
          "taker_buy_quote": 57408.92936
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.2302,
          "high": 0.2334,
          "low": 0.2288,
          "close": 0.2329,
          "volume": 353585.4,
          "close_time": 1748332799999,
          "quote_volume": 81778.70004,
          "trades": 810,
          "taker_buy_base": 166865.7,
          "taker_buy_quote": 38599.5516
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.233,
          "high": 0.2351,
          "low": 0.2306,
          "close": 0.231,
          "volume": 618209.9,
          "close_time": 1748347199999,
          "quote_volume": 143966.26556,
          "trades": 1170,
          "taker_buy_base": 315713.7,
          "taker_buy_quote": 73576.29345
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.231,
          "high": 0.2355,
          "low": 0.2301,
          "close": 0.2333,
          "volume": 1078597.1,
          "close_time": 1748361599999,
          "quote_volume": 251576.4748,
          "trades": 1824,
          "taker_buy_base": 493154.8,
          "taker_buy_quote": 114913.04282
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.2331,
          "high": 0.2346,
          "low": 0.2316,
          "close": 0.2319,
          "volume": 527044.6,
          "close_time": 1748375999999,
          "quote_volume": 122878.34427,
          "trades": 1036,
          "taker_buy_base": 258965.3,
          "taker_buy_quote": 60407.31684
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.2321,
          "high": 0.2331,
          "low": 0.2284,
          "close": 0.2299,
          "volume": 630842.2,
          "close_time": 1748390399999,
          "quote_volume": 145457.87958,
          "trades": 1150,
          "taker_buy_base": 332160.7,
          "taker_buy_quote": 76614.45347
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.2298,
          "high": 0.2319,
          "low": 0.2279,
          "close": 0.2299,
          "volume": 434859.2,
          "close_time": 1748404799999,
          "quote_volume": 99938.50957,
          "trades": 937,
          "taker_buy_base": 235051.8,
          "taker_buy_quote": 54046.31314
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.2299,
          "high": 0.2306,
          "low": 0.228,
          "close": 0.2295,
          "volume": 479406.2,
          "close_time": 1748419199999,
          "quote_volume": 109953.09758,
          "trades": 854,
          "taker_buy_base": 249036.3,
          "taker_buy_quote": 57145.9859
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.2295,
          "high": 0.2318,
          "low": 0.2274,
          "close": 0.2318,
          "volume": 423367.5,
          "close_time": 1748433599999,
          "quote_volume": 97050.51586,
          "trades": 981,
          "taker_buy_base": 214402.5,
          "taker_buy_quote": 49227.82005
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.2318,
          "high": 0.2338,
          "low": 0.2253,
          "close": 0.2262,
          "volume": 1773619.4,
          "close_time": 1748447999999,
          "quote_volume": 405377.47906,
          "trades": 2299,
          "taker_buy_base": 1228448.6,
          "taker_buy_quote": 280410.63268
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.2262,
          "high": 0.2291,
          "low": 0.2228,
          "close": 0.2232,
          "volume": 1077332.4,
          "close_time": 1748462399999,
          "quote_volume": 244039.2493,
          "trades": 1715,
          "taker_buy_base": 642641.9,
          "taker_buy_quote": 145731.32776
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.2233,
          "high": 0.2291,
          "low": 0.2231,
          "close": 0.229,
          "volume": 577276.5,
          "close_time": 1748476799999,
          "quote_volume": 130434.8439,
          "trades": 946,
          "taker_buy_base": 370713.2,
          "taker_buy_quote": 83881.74536
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.2292,
          "high": 0.2362,
          "low": 0.2284,
          "close": 0.2336,
          "volume": 1444328.1,
          "close_time": 1748491199999,
          "quote_volume": 337197.08941,
          "trades": 2288,
          "taker_buy_base": 567974.5,
          "taker_buy_quote": 132214.78517
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.2337,
          "high": 0.2343,
          "low": 0.2289,
          "close": 0.2303,
          "volume": 660434.0,
          "close_time": 1748505599999,
          "quote_volume": 152506.68705,
          "trades": 1266,
          "taker_buy_base": 331198.2,
          "taker_buy_quote": 76495.75072
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.2302,
          "high": 0.232,
          "low": 0.229,
          "close": 0.2313,
          "volume": 571225.3,
          "close_time": 1748519999999,
          "quote_volume": 131816.28057,
          "trades": 983,
          "taker_buy_base": 321764.5,
          "taker_buy_quote": 74279.32951
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.2312,
          "high": 0.2317,
          "low": 0.2267,
          "close": 0.2281,
          "volume": 808626.4,
          "close_time": 1748534399999,
          "quote_volume": 185430.80092,
          "trades": 1450,
          "taker_buy_base": 345513.0,
          "taker_buy_quote": 79260.27924
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.2278,
          "high": 0.2294,
          "low": 0.225,
          "close": 0.2262,
          "volume": 732054.0,
          "close_time": 1748548799999,
          "quote_volume": 166505.34792,
          "trades": 1234,
          "taker_buy_base": 342398.0,
          "taker_buy_quote": 77900.94823
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.2262,
          "high": 0.2284,
          "low": 0.2238,
          "close": 0.2247,
          "volume": 495259.8,
          "close_time": 1748563199999,
          "quote_volume": 112064.22792,
          "trades": 1033,
          "taker_buy_base": 235116.5,
          "taker_buy_quote": 53281.53257
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.2248,
          "high": 0.2279,
          "low": 0.2142,
          "close": 0.221,
          "volume": 3188220.5,
          "close_time": 1748577599999,
          "quote_volume": 699505.82099,
          "trades": 4985,
          "taker_buy_base": 1418855.2,
          "taker_buy_quote": 311620.57396
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.2209,
          "high": 0.2219,
          "low": 0.2179,
          "close": 0.2193,
          "volume": 706603.8,
          "close_time": 1748591999999,
          "quote_volume": 155576.70772,
          "trades": 1181,
          "taker_buy_base": 289935.3,
          "taker_buy_quote": 63853.55774
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.2193,
          "high": 0.2222,
          "low": 0.2183,
          "close": 0.221,
          "volume": 1030254.3,
          "close_time": 1748606399999,
          "quote_volume": 226975.95753,
          "trades": 1537,
          "taker_buy_base": 414632.4,
          "taker_buy_quote": 91355.06554
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.2208,
          "high": 0.2215,
          "low": 0.2181,
          "close": 0.2186,
          "volume": 918789.2,
          "close_time": 1748620799999,
          "quote_volume": 201896.87353,
          "trades": 1655,
          "taker_buy_base": 422016.3,
          "taker_buy_quote": 92741.38509
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.2188,
          "high": 0.2195,
          "low": 0.2112,
          "close": 0.2153,
          "volume": 3148133.0,
          "close_time": 1748635199999,
          "quote_volume": 672719.90244,
          "trades": 3914,
          "taker_buy_base": 1351594.5,
          "taker_buy_quote": 289098.54944
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.2151,
          "high": 0.2151,
          "low": 0.2046,
          "close": 0.2064,
          "volume": 1723786.5,
          "close_time": 1748649599999,
          "quote_volume": 360879.5424,
          "trades": 2811,
          "taker_buy_base": 763948.0,
          "taker_buy_quote": 160100.3871
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.2063,
          "high": 0.207,
          "low": 0.2005,
          "close": 0.2038,
          "volume": 1325418.0,
          "close_time": 1748663999999,
          "quote_volume": 269549.04001,
          "trades": 2552,
          "taker_buy_base": 711474.7,
          "taker_buy_quote": 144535.52733
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.2039,
          "high": 0.2074,
          "low": 0.2026,
          "close": 0.2072,
          "volume": 596608.6,
          "close_time": 1748678399999,
          "quote_volume": 122112.42677,
          "trades": 877,
          "taker_buy_base": 357720.1,
          "taker_buy_quote": 73276.38337
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.2068,
          "high": 0.2087,
          "low": 0.2061,
          "close": 0.2074,
          "volume": 352901.8,
          "close_time": 1748692799999,
          "quote_volume": 73156.67322,
          "trades": 775,
          "taker_buy_base": 142781.7,
          "taker_buy_quote": 29593.91002
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.2075,
          "high": 0.2127,
          "low": 0.2074,
          "close": 0.2109,
          "volume": 791839.5,
          "close_time": 1748707199999,
          "quote_volume": 167206.21054,
          "trades": 1407,
          "taker_buy_base": 414907.4,
          "taker_buy_quote": 87595.12657
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.2111,
          "high": 0.2153,
          "low": 0.2105,
          "close": 0.2144,
          "volume": 366009.3,
          "close_time": 1748721599999,
          "quote_volume": 78122.53443,
          "trades": 808,
          "taker_buy_base": 185857.7,
          "taker_buy_quote": 39684.06413
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.2143,
          "high": 0.218,
          "low": 0.2137,
          "close": 0.214,
          "volume": 623563.0,
          "close_time": 1748735999999,
          "quote_volume": 134228.34186,
          "trades": 1239,
          "taker_buy_base": 321496.1,
          "taker_buy_quote": 69230.56362
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.2141,
          "high": 0.2155,
          "low": 0.2121,
          "close": 0.2143,
          "volume": 360347.2,
          "close_time": 1748750399999,
          "quote_volume": 77106.07282,
          "trades": 731,
          "taker_buy_base": 158266.8,
          "taker_buy_quote": 33882.02714
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.2142,
          "high": 0.2165,
          "low": 0.2133,
          "close": 0.2133,
          "volume": 221136.9,
          "close_time": 1748764799999,
          "quote_volume": 47506.25316,
          "trades": 489,
          "taker_buy_base": 95563.7,
          "taker_buy_quote": 20526.49075
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.2134,
          "high": 0.2138,
          "low": 0.2097,
          "close": 0.2127,
          "volume": 388563.7,
          "close_time": 1748779199999,
          "quote_volume": 82275.76206,
          "trades": 814,
          "taker_buy_base": 193642.6,
          "taker_buy_quote": 41030.62878
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.2125,
          "high": 0.2145,
          "low": 0.2106,
          "close": 0.214,
          "volume": 343272.2,
          "close_time": 1748793599999,
          "quote_volume": 73001.33543,
          "trades": 715,
          "taker_buy_base": 178986.8,
          "taker_buy_quote": 38089.26969
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.214,
          "high": 0.2162,
          "low": 0.2121,
          "close": 0.214,
          "volume": 431816.9,
          "close_time": 1748807999999,
          "quote_volume": 92637.75069,
          "trades": 923,
          "taker_buy_base": 193851.7,
          "taker_buy_quote": 41570.5321
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.214,
          "high": 0.2167,
          "low": 0.2134,
          "close": 0.2153,
          "volume": 430165.2,
          "close_time": 1748822399999,
          "quote_volume": 92630.39334,
          "trades": 781,
          "taker_buy_base": 210315.2,
          "taker_buy_quote": 45303.8294
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.2153,
          "high": 0.2154,
          "low": 0.2115,
          "close": 0.2127,
          "volume": 328179.8,
          "close_time": 1748836799999,
          "quote_volume": 70097.83961,
          "trades": 659,
          "taker_buy_base": 139806.2,
          "taker_buy_quote": 29853.61587
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.2128,
          "high": 0.2163,
          "low": 0.2123,
          "close": 0.2153,
          "volume": 313516.5,
          "close_time": 1748851199999,
          "quote_volume": 67253.24401,
          "trades": 619,
          "taker_buy_base": 184551.6,
          "taker_buy_quote": 39599.8163
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.2154,
          "high": 0.2165,
          "low": 0.2111,
          "close": 0.2124,
          "volume": 1075579.0,
          "close_time": 1748865599999,
          "quote_volume": 228708.98311,
          "trades": 1211,
          "taker_buy_base": 744935.7,
          "taker_buy_quote": 158337.32788
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.2123,
          "high": 0.2164,
          "low": 0.2121,
          "close": 0.215,
          "volume": 565647.7,
          "close_time": 1748879999999,
          "quote_volume": 121444.27225,
          "trades": 903,
          "taker_buy_base": 296058.8,
          "taker_buy_quote": 63571.45734
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.215,
          "high": 0.2169,
          "low": 0.2133,
          "close": 0.2141,
          "volume": 1425100.5,
          "close_time": 1748894399999,
          "quote_volume": 307195.62964,
          "trades": 1187,
          "taker_buy_base": 757685.9,
          "taker_buy_quote": 163055.09715
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.2143,
          "high": 0.2195,
          "low": 0.2143,
          "close": 0.2188,
          "volume": 1499974.5,
          "close_time": 1748908799999,
          "quote_volume": 326418.19461,
          "trades": 1536,
          "taker_buy_base": 731183.1,
          "taker_buy_quote": 159481.30497
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.2189,
          "high": 0.2211,
          "low": 0.2173,
          "close": 0.2176,
          "volume": 734841.5,
          "close_time": 1748923199999,
          "quote_volume": 161242.84797,
          "trades": 2393,
          "taker_buy_base": 359823.6,
          "taker_buy_quote": 78983.49351
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.2175,
          "high": 0.2184,
          "low": 0.2157,
          "close": 0.2171,
          "volume": 313450.3,
          "close_time": 1748937599999,
          "quote_volume": 68056.7195,
          "trades": 902,
          "taker_buy_base": 159188.3,
          "taker_buy_quote": 34588.08777
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.2173,
          "high": 0.2184,
          "low": 0.2152,
          "close": 0.2172,
          "volume": 479793.8,
          "close_time": 1748951999999,
          "quote_volume": 104107.08825,
          "trades": 1001,
          "taker_buy_base": 221956.5,
          "taker_buy_quote": 48182.57474
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.2171,
          "high": 0.2199,
          "low": 0.2164,
          "close": 0.2184,
          "volume": 2305607.4,
          "close_time": 1748966399999,
          "quote_volume": 503485.35101,
          "trades": 4426,
          "taker_buy_base": 1110231.9,
          "taker_buy_quote": 242458.53451
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.2186,
          "high": 0.2189,
          "low": 0.217,
          "close": 0.2181,
          "volume": 490701.4,
          "close_time": 1748980799999,
          "quote_volume": 106996.9102,
          "trades": 896,
          "taker_buy_base": 225695.4,
          "taker_buy_quote": 49212.65835
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.218,
          "high": 0.2182,
          "low": 0.2128,
          "close": 0.2154,
          "volume": 632208.1,
          "close_time": 1748995199999,
          "quote_volume": 136076.92644,
          "trades": 1317,
          "taker_buy_base": 327166.1,
          "taker_buy_quote": 70421.91864
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.2154,
          "high": 0.2187,
          "low": 0.2146,
          "close": 0.2176,
          "volume": 635163.1,
          "close_time": 1749009599999,
          "quote_volume": 137837.37616,
          "trades": 1166,
          "taker_buy_base": 338209.0,
          "taker_buy_quote": 73449.94662
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.2179,
          "high": 0.219,
          "low": 0.2171,
          "close": 0.2178,
          "volume": 311694.3,
          "close_time": 1749023999999,
          "quote_volume": 68005.04576,
          "trades": 622,
          "taker_buy_base": 161048.1,
          "taker_buy_quote": 35132.13343
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.2181,
          "high": 0.2198,
          "low": 0.2158,
          "close": 0.216,
          "volume": 278393.7,
          "close_time": 1749038399999,
          "quote_volume": 60679.55049,
          "trades": 706,
          "taker_buy_base": 122994.3,
          "taker_buy_quote": 26840.49979
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.2161,
          "high": 0.2196,
          "low": 0.214,
          "close": 0.2191,
          "volume": 823093.1,
          "close_time": 1749052799999,
          "quote_volume": 177884.86316,
          "trades": 1742,
          "taker_buy_base": 409975.1,
          "taker_buy_quote": 88679.93952
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.2193,
          "high": 0.2194,
          "low": 0.2153,
          "close": 0.2153,
          "volume": 352710.4,
          "close_time": 1749067199999,
          "quote_volume": 76781.57404,
          "trades": 835,
          "taker_buy_base": 176916.3,
          "taker_buy_quote": 38542.93094
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.2152,
          "high": 0.2153,
          "low": 0.212,
          "close": 0.2133,
          "volume": 819419.6,
          "close_time": 1749081599999,
          "quote_volume": 174972.21547,
          "trades": 1687,
          "taker_buy_base": 354604.4,
          "taker_buy_quote": 75753.91758
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.2132,
          "high": 0.2165,
          "low": 0.2126,
          "close": 0.2156,
          "volume": 308485.5,
          "close_time": 1749095999999,
          "quote_volume": 66337.72611,
          "trades": 767,
          "taker_buy_base": 174234.4,
          "taker_buy_quote": 37440.29623
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.2157,
          "high": 0.217,
          "low": 0.214,
          "close": 0.2155,
          "volume": 522067.9,
          "close_time": 1749110399999,
          "quote_volume": 112400.4167,
          "trades": 1225,
          "taker_buy_base": 236431.1,
          "taker_buy_quote": 50939.24041
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.2157,
          "high": 0.2164,
          "low": 0.2121,
          "close": 0.2133,
          "volume": 382229.6,
          "close_time": 1749124799999,
          "quote_volume": 81881.37971,
          "trades": 1010,
          "taker_buy_base": 196416.7,
          "taker_buy_quote": 42082.02417
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.2133,
          "high": 0.2159,
          "low": 0.21,
          "close": 0.2123,
          "volume": 728556.0,
          "close_time": 1749139199999,
          "quote_volume": 155110.36698,
          "trades": 1544,
          "taker_buy_base": 313995.5,
          "taker_buy_quote": 66907.24688
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.2123,
          "high": 0.2125,
          "low": 0.2022,
          "close": 0.2048,
          "volume": 2748378.9,
          "close_time": 1749153599999,
          "quote_volume": 568084.71619,
          "trades": 4567,
          "taker_buy_base": 1436271.4,
          "taker_buy_quote": 297299.94753
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.2048,
          "high": 0.2051,
          "low": 0.1953,
          "close": 0.1989,
          "volume": 2316406.6,
          "close_time": 1749167999999,
          "quote_volume": 461637.07568,
          "trades": 4200,
          "taker_buy_base": 1168890.9,
          "taker_buy_quote": 233133.53311
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1989,
          "high": 0.2029,
          "low": 0.1981,
          "close": 0.2028,
          "volume": 396793.5,
          "close_time": 1749182399999,
          "quote_volume": 79533.42818,
          "trades": 845,
          "taker_buy_base": 215600.1,
          "taker_buy_quote": 43219.06228
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.2028,
          "high": 0.2064,
          "low": 0.2024,
          "close": 0.2053,
          "volume": 474772.2,
          "close_time": 1749196799999,
          "quote_volume": 97042.36682,
          "trades": 1091,
          "taker_buy_base": 252618.7,
          "taker_buy_quote": 51610.75779
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.2052,
          "high": 0.2081,
          "low": 0.2051,
          "close": 0.2076,
          "volume": 512494.9,
          "close_time": 1749211199999,
          "quote_volume": 106025.38941,
          "trades": 872,
          "taker_buy_base": 233824.7,
          "taker_buy_quote": 48368.53994
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.2078,
          "high": 0.2261,
          "low": 0.207,
          "close": 0.2151,
          "volume": 5046028.5,
          "close_time": 1749225599999,
          "quote_volume": 1095341.3599,
          "trades": 8100,
          "taker_buy_base": 2500965.2,
          "taker_buy_quote": 542770.94271
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.2154,
          "high": 0.2168,
          "low": 0.2135,
          "close": 0.2146,
          "volume": 1944582.0,
          "close_time": 1749239999999,
          "quote_volume": 418660.58094,
          "trades": 2589,
          "taker_buy_base": 844655.4,
          "taker_buy_quote": 181734.97624
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.2146,
          "high": 0.2165,
          "low": 0.2135,
          "close": 0.2145,
          "volume": 491779.7,
          "close_time": 1749254399999,
          "quote_volume": 105747.13951,
          "trades": 1069,
          "taker_buy_base": 240675.2,
          "taker_buy_quote": 51752.8859
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.2145,
          "high": 0.2168,
          "low": 0.2128,
          "close": 0.2165,
          "volume": 1234170.9,
          "close_time": 1749268799999,
          "quote_volume": 265537.59843,
          "trades": 2087,
          "taker_buy_base": 599378.1,
          "taker_buy_quote": 128966.01577
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.2164,
          "high": 0.2193,
          "low": 0.2159,
          "close": 0.2182,
          "volume": 776609.5,
          "close_time": 1749283199999,
          "quote_volume": 169067.2681,
          "trades": 1441,
          "taker_buy_base": 392760.6,
          "taker_buy_quote": 85533.55997
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.218,
          "high": 0.2184,
          "low": 0.2144,
          "close": 0.2149,
          "volume": 650276.2,
          "close_time": 1749297599999,
          "quote_volume": 140425.68275,
          "trades": 1423,
          "taker_buy_base": 364146.3,
          "taker_buy_quote": 78625.08082
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.215,
          "high": 0.2173,
          "low": 0.215,
          "close": 0.2173,
          "volume": 451265.1,
          "close_time": 1749311999999,
          "quote_volume": 97570.79265,
          "trades": 1078,
          "taker_buy_base": 242808.8,
          "taker_buy_quote": 52510.07409
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.2173,
          "high": 0.2178,
          "low": 0.2139,
          "close": 0.214,
          "volume": 485732.9,
          "close_time": 1749326399999,
          "quote_volume": 104534.02415,
          "trades": 1185,
          "taker_buy_base": 228541.5,
          "taker_buy_quote": 49154.7027
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.214,
          "high": 0.2148,
          "low": 0.2129,
          "close": 0.2131,
          "volume": 515559.8,
          "close_time": 1749340799999,
          "quote_volume": 110270.9376,
          "trades": 1087,
          "taker_buy_base": 235756.2,
          "taker_buy_quote": 50415.95107
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.2131,
          "high": 0.2141,
          "low": 0.2116,
          "close": 0.2117,
          "volume": 459431.3,
          "close_time": 1749355199999,
          "quote_volume": 97748.06209,
          "trades": 999,
          "taker_buy_base": 297569.6,
          "taker_buy_quote": 63317.30729
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.2117,
          "high": 0.2122,
          "low": 0.2094,
          "close": 0.2095,
          "volume": 1049235.5,
          "close_time": 1749369599999,
          "quote_volume": 221141.8221,
          "trades": 1308,
          "taker_buy_base": 798863.0,
          "taker_buy_quote": 168367.65851
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.2095,
          "high": 0.2108,
          "low": 0.2082,
          "close": 0.2104,
          "volume": 638493.1,
          "close_time": 1749383999999,
          "quote_volume": 133882.12801,
          "trades": 1477,
          "taker_buy_base": 452552.0,
          "taker_buy_quote": 94922.15528
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.2106,
          "high": 0.2117,
          "low": 0.2096,
          "close": 0.2113,
          "volume": 973326.8,
          "close_time": 1749398399999,
          "quote_volume": 205314.07033,
          "trades": 1287,
          "taker_buy_base": 375792.8,
          "taker_buy_quote": 79191.70429
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.2112,
          "high": 0.2127,
          "low": 0.2112,
          "close": 0.2119,
          "volume": 441176.8,
          "close_time": 1749412799999,
          "quote_volume": 93527.01866,
          "trades": 996,
          "taker_buy_base": 295422.5,
          "taker_buy_quote": 62633.06283
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.2119,
          "high": 0.2127,
          "low": 0.2096,
          "close": 0.2105,
          "volume": 563099.3,
          "close_time": 1749427199999,
          "quote_volume": 118904.31995,
          "trades": 1361,
          "taker_buy_base": 330799.3,
          "taker_buy_quote": 69856.43316
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.2105,
          "high": 0.2113,
          "low": 0.2088,
          "close": 0.2099,
          "volume": 374902.1,
          "close_time": 1749441599999,
          "quote_volume": 78824.52992,
          "trades": 862,
          "taker_buy_base": 225419.5,
          "taker_buy_quote": 47406.41891
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.2099,
          "high": 0.2101,
          "low": 0.2078,
          "close": 0.209,
          "volume": 345017.8,
          "close_time": 1749455999999,
          "quote_volume": 71961.54597,
          "trades": 645,
          "taker_buy_base": 179890.0,
          "taker_buy_quote": 37523.36846
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.2092,
          "high": 0.2134,
          "low": 0.2082,
          "close": 0.2123,
          "volume": 779296.4,
          "close_time": 1749470399999,
          "quote_volume": 164636.78587,
          "trades": 1441,
          "taker_buy_base": 450788.5,
          "taker_buy_quote": 95211.2105
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.2125,
          "high": 0.2135,
          "low": 0.2105,
          "close": 0.2124,
          "volume": 381432.8,
          "close_time": 1749484799999,
          "quote_volume": 81002.08016,
          "trades": 932,
          "taker_buy_base": 184234.7,
          "taker_buy_quote": 39147.80183
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.2125,
          "high": 0.2143,
          "low": 0.2072,
          "close": 0.2131,
          "volume": 1017115.1,
          "close_time": 1749499199999,
          "quote_volume": 216649.48886,
          "trades": 1759,
          "taker_buy_base": 484223.2,
          "taker_buy_quote": 103142.76568
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.2132,
          "high": 0.2195,
          "low": 0.2131,
          "close": 0.2191,
          "volume": 598657.3,
          "close_time": 1749513599999,
          "quote_volume": 129947.60462,
          "trades": 1516,
          "taker_buy_base": 397094.6,
          "taker_buy_quote": 86244.75054
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.219,
          "high": 0.2207,
          "low": 0.2177,
          "close": 0.218,
          "volume": 684154.1,
          "close_time": 1749527999999,
          "quote_volume": 150017.22935,
          "trades": 1226,
          "taker_buy_base": 458334.2,
          "taker_buy_quote": 100503.92459
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.218,
          "high": 0.2182,
          "low": 0.2145,
          "close": 0.2174,
          "volume": 599435.6,
          "close_time": 1749542399999,
          "quote_volume": 129746.25275,
          "trades": 1105,
          "taker_buy_base": 363088.0,
          "taker_buy_quote": 78656.18079
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.2176,
          "high": 0.2219,
          "low": 0.2163,
          "close": 0.2219,
          "volume": 1849760.5,
          "close_time": 1749556799999,
          "quote_volume": 404091.0014,
          "trades": 2558,
          "taker_buy_base": 1243806.4,
          "taker_buy_quote": 271689.4783
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.222,
          "high": 0.2265,
          "low": 0.2186,
          "close": 0.221,
          "volume": 2005991.4,
          "close_time": 1749571199999,
          "quote_volume": 446944.18437,
          "trades": 3384,
          "taker_buy_base": 1042472.8,
          "taker_buy_quote": 232760.78857
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.2213,
          "high": 0.2269,
          "low": 0.2209,
          "close": 0.2244,
          "volume": 1130771.2,
          "close_time": 1749585599999,
          "quote_volume": 252436.53012,
          "trades": 1858,
          "taker_buy_base": 519899.4,
          "taker_buy_quote": 116093.75265
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.2244,
          "high": 0.2271,
          "low": 0.2231,
          "close": 0.2258,
          "volume": 662204.0,
          "close_time": 1749599999999,
          "quote_volume": 149102.08798,
          "trades": 1257,
          "taker_buy_base": 343481.0,
          "taker_buy_quote": 77311.1301
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.2259,
          "high": 0.2273,
          "low": 0.2233,
          "close": 0.2258,
          "volume": 749889.4,
          "close_time": 1749614399999,
          "quote_volume": 169049.61946,
          "trades": 1292,
          "taker_buy_base": 395924.9,
          "taker_buy_quote": 89276.60262
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.2256,
          "high": 0.2263,
          "low": 0.224,
          "close": 0.2249,
          "volume": 370260.7,
          "close_time": 1749628799999,
          "quote_volume": 83352.92279,
          "trades": 881,
          "taker_buy_base": 188997.5,
          "taker_buy_quote": 42545.08712
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.2249,
          "high": 0.2256,
          "low": 0.2189,
          "close": 0.2201,
          "volume": 861144.7,
          "close_time": 1749643199999,
          "quote_volume": 190513.5619,
          "trades": 1828,
          "taker_buy_base": 390950.3,
          "taker_buy_quote": 86526.75563
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.22,
          "high": 0.2388,
          "low": 0.2192,
          "close": 0.2345,
          "volume": 5742892.1,
          "close_time": 1749657599999,
          "quote_volume": 1326745.5304,
          "trades": 9169,
          "taker_buy_base": 3109764.7,
          "taker_buy_quote": 719208.78001
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.2347,
          "high": 0.2418,
          "low": 0.2282,
          "close": 0.2286,
          "volume": 2936727.5,
          "close_time": 1749671999999,
          "quote_volume": 691856.44549,
          "trades": 4426,
          "taker_buy_base": 1398722.5,
          "taker_buy_quote": 329879.08565
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.2287,
          "high": 0.2316,
          "low": 0.2253,
          "close": 0.2304,
          "volume": 1152429.8,
          "close_time": 1749686399999,
          "quote_volume": 262791.69476,
          "trades": 2195,
          "taker_buy_base": 558022.3,
          "taker_buy_quote": 127286.36431
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.2302,
          "high": 0.233,
          "low": 0.2259,
          "close": 0.2259,
          "volume": 993860.2,
          "close_time": 1749700799999,
          "quote_volume": 228166.27491,
          "trades": 1970,
          "taker_buy_base": 433144.2,
          "taker_buy_quote": 99523.9561
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.226,
          "high": 0.226,
          "low": 0.2199,
          "close": 0.2209,
          "volume": 1967519.7,
          "close_time": 1749715199999,
          "quote_volume": 438223.33642,
          "trades": 2571,
          "taker_buy_base": 1443514.2,
          "taker_buy_quote": 321539.27617
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.2208,
          "high": 0.2228,
          "low": 0.2173,
          "close": 0.2174,
          "volume": 1203687.2,
          "close_time": 1749729599999,
          "quote_volume": 264912.46019,
          "trades": 1912,
          "taker_buy_base": 568908.4,
          "taker_buy_quote": 125398.3687
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.2175,
          "high": 0.2224,
          "low": 0.2168,
          "close": 0.2179,
          "volume": 731874.0,
          "close_time": 1749743999999,
          "quote_volume": 161036.30847,
          "trades": 1498,
          "taker_buy_base": 374719.1,
          "taker_buy_quote": 82467.39133
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.2178,
          "high": 0.221,
          "low": 0.2125,
          "close": 0.213,
          "volume": 1044386.9,
          "close_time": 1749758399999,
          "quote_volume": 226250.97615,
          "trades": 1908,
          "taker_buy_base": 413995.2,
          "taker_buy_quote": 89936.59995
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.2129,
          "high": 0.2138,
          "low": 0.2095,
          "close": 0.2108,
          "volume": 1201475.3,
          "close_time": 1749772799999,
          "quote_volume": 253971.46758,
          "trades": 2155,
          "taker_buy_base": 583385.9,
          "taker_buy_quote": 123325.09154
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.2108,
          "high": 0.2109,
          "low": 0.1908,
          "close": 0.2008,
          "volume": 7100981.0,
          "close_time": 1749787199999,
          "quote_volume": 1408755.36474,
          "trades": 9966,
          "taker_buy_base": 3579595.6,
          "taker_buy_quote": 710612.23204
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.2006,
          "high": 0.2017,
          "low": 0.1983,
          "close": 0.201,
          "volume": 2043811.0,
          "close_time": 1749801599999,
          "quote_volume": 409356.16484,
          "trades": 3274,
          "taker_buy_base": 1074438.5,
          "taker_buy_quote": 215279.62994
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.2009,
          "high": 0.2031,
          "low": 0.2,
          "close": 0.2018,
          "volume": 2026410.9,
          "close_time": 1749815999999,
          "quote_volume": 408581.85219,
          "trades": 3359,
          "taker_buy_base": 979193.6,
          "taker_buy_quote": 197392.34797
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.2018,
          "high": 0.2056,
          "low": 0.1982,
          "close": 0.2044,
          "volume": 3061507.2,
          "close_time": 1749830399999,
          "quote_volume": 617036.82826,
          "trades": 4726,
          "taker_buy_base": 1279021.8,
          "taker_buy_quote": 257111.94477
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.2044,
          "high": 0.2065,
          "low": 0.2,
          "close": 0.2018,
          "volume": 2401029.0,
          "close_time": 1749844799999,
          "quote_volume": 486831.73784,
          "trades": 4571,
          "taker_buy_base": 1242366.3,
          "taker_buy_quote": 251827.22447
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.2019,
          "high": 0.205,
          "low": 0.2013,
          "close": 0.2046,
          "volume": 1028315.4,
          "close_time": 1749859199999,
          "quote_volume": 208683.45464,
          "trades": 2238,
          "taker_buy_base": 491644.7,
          "taker_buy_quote": 99822.32475
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.2047,
          "high": 0.2047,
          "low": 0.2011,
          "close": 0.2019,
          "volume": 617182.4,
          "close_time": 1749873599999,
          "quote_volume": 125251.0477,
          "trades": 1798,
          "taker_buy_base": 283950.3,
          "taker_buy_quote": 57635.15552
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.2019,
          "high": 0.203,
          "low": 0.2008,
          "close": 0.2025,
          "volume": 618887.7,
          "close_time": 1749887999999,
          "quote_volume": 124936.83229,
          "trades": 1831,
          "taker_buy_base": 292264.9,
          "taker_buy_quote": 59019.03851
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.2025,
          "high": 0.2033,
          "low": 0.2014,
          "close": 0.2018,
          "volume": 473158.0,
          "close_time": 1749902399999,
          "quote_volume": 95574.26542,
          "trades": 1700,
          "taker_buy_base": 225372.5,
          "taker_buy_quote": 45533.94133
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.2016,
          "high": 0.2027,
          "low": 0.1987,
          "close": 0.1995,
          "volume": 890328.2,
          "close_time": 1749916799999,
          "quote_volume": 178547.21488,
          "trades": 2206,
          "taker_buy_base": 305432.2,
          "taker_buy_quote": 61276.32506
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.1994,
          "high": 0.2001,
          "low": 0.1968,
          "close": 0.1973,
          "volume": 767093.0,
          "close_time": 1749931199999,
          "quote_volume": 152202.99554,
          "trades": 1370,
          "taker_buy_base": 347520.9,
          "taker_buy_quote": 68956.19042
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.1972,
          "high": 0.2001,
          "low": 0.1958,
          "close": 0.199,
          "volume": 526472.5,
          "close_time": 1749945599999,
          "quote_volume": 104177.8217,
          "trades": 963,
          "taker_buy_base": 255949.6,
          "taker_buy_quote": 50731.64229
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.1991,
          "high": 0.2002,
          "low": 0.1984,
          "close": 0.1997,
          "volume": 297871.9,
          "close_time": 1749959999999,
          "quote_volume": 59350.51526,
          "trades": 713,
          "taker_buy_base": 160038.7,
          "taker_buy_quote": 31902.60675
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.1999,
          "high": 0.2011,
          "low": 0.198,
          "close": 0.199,
          "volume": 412123.3,
          "close_time": 1749974399999,
          "quote_volume": 82241.93175,
          "trades": 943,
          "taker_buy_base": 167916.6,
          "taker_buy_quote": 33510.28807
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.199,
          "high": 0.1991,
          "low": 0.1971,
          "close": 0.1983,
          "volume": 505699.1,
          "close_time": 1749988799999,
          "quote_volume": 100148.01716,
          "trades": 927,
          "taker_buy_base": 233421.2,
          "taker_buy_quote": 46241.61378
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.1982,
          "high": 0.2009,
          "low": 0.1981,
          "close": 0.1992,
          "volume": 759350.4,
          "close_time": 1750003199999,
          "quote_volume": 151496.71318,
          "trades": 1440,
          "taker_buy_base": 373313.4,
          "taker_buy_quote": 74468.81443
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.1994,
          "high": 0.2002,
          "low": 0.1971,
          "close": 0.1975,
          "volume": 496714.3,
          "close_time": 1750017599999,
          "quote_volume": 98757.13304,
          "trades": 831,
          "taker_buy_base": 249571.3,
          "taker_buy_quote": 49636.67597
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.1976,
          "high": 0.1994,
          "low": 0.1952,
          "close": 0.1989,
          "volume": 749892.3,
          "close_time": 1750031999999,
          "quote_volume": 147629.24365,
          "trades": 1344,
          "taker_buy_base": 394606.6,
          "taker_buy_quote": 77764.88609
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.1989,
          "high": 0.201,
          "low": 0.1967,
          "close": 0.1999,
          "volume": 457425.2,
          "close_time": 1750046399999,
          "quote_volume": 91047.70022,
          "trades": 987,
          "taker_buy_base": 211596.0,
          "taker_buy_quote": 42102.64298
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.1998,
          "high": 0.2042,
          "low": 0.1998,
          "close": 0.2039,
          "volume": 525172.9,
          "close_time": 1750060799999,
          "quote_volume": 106324.00308,
          "trades": 1095,
          "taker_buy_base": 308925.3,
          "taker_buy_quote": 62572.40214
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.204,
          "high": 0.2051,
          "low": 0.2028,
          "close": 0.2041,
          "volume": 514623.6,
          "close_time": 1750075199999,
          "quote_volume": 105090.44931,
          "trades": 1091,
          "taker_buy_base": 261518.1,
          "taker_buy_quote": 53423.81037
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.2042,
          "high": 0.2068,
          "low": 0.2029,
          "close": 0.206,
          "volume": 782700.7,
          "close_time": 1750089599999,
          "quote_volume": 160409.22945,
          "trades": 2070,
          "taker_buy_base": 410476.1,
          "taker_buy_quote": 84149.69901
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.2061,
          "high": 0.2081,
          "low": 0.2056,
          "close": 0.2066,
          "volume": 556806.1,
          "close_time": 1750103999999,
          "quote_volume": 115213.00742,
          "trades": 1388,
          "taker_buy_base": 278476.6,
          "taker_buy_quote": 57628.65682
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.2069,
          "high": 0.2074,
          "low": 0.1994,
          "close": 0.1999,
          "volume": 1237816.7,
          "close_time": 1750118399999,
          "quote_volume": 251751.28698,
          "trades": 2212,
          "taker_buy_base": 556396.1,
          "taker_buy_quote": 113245.34905
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.1998,
          "high": 0.2029,
          "low": 0.1955,
          "close": 0.2019,
          "volume": 1147272.0,
          "close_time": 1750132799999,
          "quote_volume": 228452.20016,
          "trades": 2074,
          "taker_buy_base": 601602.3,
          "taker_buy_quote": 119722.73191
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.2019,
          "high": 0.2023,
          "low": 0.1989,
          "close": 0.1997,
          "volume": 621137.1,
          "close_time": 1750147199999,
          "quote_volume": 124350.96081,
          "trades": 961,
          "taker_buy_base": 279978.5,
          "taker_buy_quote": 56041.12302
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.1997,
          "high": 0.1999,
          "low": 0.1973,
          "close": 0.198,
          "volume": 757975.8,
          "close_time": 1750161599999,
          "quote_volume": 150469.34569,
          "trades": 1763,
          "taker_buy_base": 340467.8,
          "taker_buy_quote": 67593.28541
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.198,
          "high": 0.2009,
          "low": 0.1951,
          "close": 0.1967,
          "volume": 1287699.4,
          "close_time": 1750175999999,
          "quote_volume": 254940.99525,
          "trades": 3033,
          "taker_buy_base": 665675.8,
          "taker_buy_quote": 131858.65327
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.1967,
          "high": 0.1993,
          "low": 0.1929,
          "close": 0.1981,
          "volume": 1516227.1,
          "close_time": 1750190399999,
          "quote_volume": 296283.82725,
          "trades": 3325,
          "taker_buy_base": 878446.3,
          "taker_buy_quote": 171717.41482
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.1981,
          "high": 0.1986,
          "low": 0.1935,
          "close": 0.1943,
          "volume": 730101.9,
          "close_time": 1750204799999,
          "quote_volume": 142773.79312,
          "trades": 1214,
          "taker_buy_base": 352012.9,
          "taker_buy_quote": 68938.67822
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.1945,
          "high": 0.196,
          "low": 0.1935,
          "close": 0.1956,
          "volume": 467253.4,
          "close_time": 1750219199999,
          "quote_volume": 90898.74937,
          "trades": 1077,
          "taker_buy_base": 240017.7,
          "taker_buy_quote": 46700.65468
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.1958,
          "high": 0.1976,
          "low": 0.1948,
          "close": 0.1952,
          "volume": 331046.7,
          "close_time": 1750233599999,
          "quote_volume": 64978.77395,
          "trades": 786,
          "taker_buy_base": 174905.5,
          "taker_buy_quote": 34369.21157
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.1952,
          "high": 0.1957,
          "low": 0.189,
          "close": 0.1917,
          "volume": 1128017.2,
          "close_time": 1750247999999,
          "quote_volume": 216058.43324,
          "trades": 1758,
          "taker_buy_base": 474041.1,
          "taker_buy_quote": 90902.22517
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.1917,
          "high": 0.1924,
          "low": 0.1878,
          "close": 0.1895,
          "volume": 1354019.3,
          "close_time": 1750262399999,
          "quote_volume": 257128.2284,
          "trades": 2163,
          "taker_buy_base": 732355.1,
          "taker_buy_quote": 139127.48353
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.1895,
          "high": 0.1896,
          "low": 0.1822,
          "close": 0.1844,
          "volume": 2345709.6,
          "close_time": 1750276799999,
          "quote_volume": 434735.50345,
          "trades": 3219,
          "taker_buy_base": 1017858.7,
          "taker_buy_quote": 188716.84956
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.1843,
          "high": 0.1918,
          "low": 0.1842,
          "close": 0.1902,
          "volume": 809708.7,
          "close_time": 1750291199999,
          "quote_volume": 153362.9609,
          "trades": 1477,
          "taker_buy_base": 448498.2,
          "taker_buy_quote": 84953.33831
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.1902,
          "high": 0.1919,
          "low": 0.1884,
          "close": 0.1903,
          "volume": 591727.3,
          "close_time": 1750305599999,
          "quote_volume": 112417.61985,
          "trades": 985,
          "taker_buy_base": 327836.8,
          "taker_buy_quote": 62262.86429
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.1902,
          "high": 0.1925,
          "low": 0.1887,
          "close": 0.1894,
          "volume": 746622.0,
          "close_time": 1750319999999,
          "quote_volume": 142110.42491,
          "trades": 1072,
          "taker_buy_base": 389680.1,
          "taker_buy_quote": 74208.7522
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.1894,
          "high": 0.1926,
          "low": 0.1893,
          "close": 0.1895,
          "volume": 839703.7,
          "close_time": 1750334399999,
          "quote_volume": 160380.04568,
          "trades": 1024,
          "taker_buy_base": 415301.5,
          "taker_buy_quote": 79443.66055
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.1896,
          "high": 0.19,
          "low": 0.1853,
          "close": 0.1854,
          "volume": 567606.0,
          "close_time": 1750348799999,
          "quote_volume": 106566.76868,
          "trades": 862,
          "taker_buy_base": 321660.4,
          "taker_buy_quote": 60359.0944
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.1855,
          "high": 0.1889,
          "low": 0.1847,
          "close": 0.1871,
          "volume": 663071.3,
          "close_time": 1750363199999,
          "quote_volume": 124026.66223,
          "trades": 1119,
          "taker_buy_base": 353851.6,
          "taker_buy_quote": 66167.26913
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.1873,
          "high": 0.1893,
          "low": 0.1863,
          "close": 0.187,
          "volume": 667965.0,
          "close_time": 1750377599999,
          "quote_volume": 125309.55772,
          "trades": 765,
          "taker_buy_base": 430861.1,
          "taker_buy_quote": 80790.9655
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.1871,
          "high": 0.1885,
          "low": 0.1859,
          "close": 0.1881,
          "volume": 567576.3,
          "close_time": 1750391999999,
          "quote_volume": 106321.12797,
          "trades": 856,
          "taker_buy_base": 284940.7,
          "taker_buy_quote": 53360.69653
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.188,
          "high": 0.1909,
          "low": 0.1859,
          "close": 0.1904,
          "volume": 766955.2,
          "close_time": 1750406399999,
          "quote_volume": 144609.96087,
          "trades": 1127,
          "taker_buy_base": 441068.3,
          "taker_buy_quote": 83300.07748
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.1905,
          "high": 0.1921,
          "low": 0.1896,
          "close": 0.1907,
          "volume": 1492112.5,
          "close_time": 1750420799999,
          "quote_volume": 284539.13989,
          "trades": 1485,
          "taker_buy_base": 588044.6,
          "taker_buy_quote": 111988.95701
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.1907,
          "high": 0.1923,
          "low": 0.1865,
          "close": 0.1869,
          "volume": 1139781.0,
          "close_time": 1750435199999,
          "quote_volume": 215352.46144,
          "trades": 1624,
          "taker_buy_base": 477164.7,
          "taker_buy_quote": 90219.3756
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.1869,
          "high": 0.188,
          "low": 0.1799,
          "close": 0.1833,
          "volume": 1979793.2,
          "close_time": 1750449599999,
          "quote_volume": 362197.47819,
          "trades": 2744,
          "taker_buy_base": 993652.4,
          "taker_buy_quote": 181638.70409
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.1832,
          "high": 0.1851,
          "low": 0.181,
          "close": 0.1825,
          "volume": 511668.8,
          "close_time": 1750463999999,
          "quote_volume": 93586.86437,
          "trades": 790,
          "taker_buy_base": 251909.1,
          "taker_buy_quote": 46067.58196
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.1826,
          "high": 0.1854,
          "low": 0.1824,
          "close": 0.1852,
          "volume": 303684.7,
          "close_time": 1750478399999,
          "quote_volume": 55945.51773,
          "trades": 490,
          "taker_buy_base": 182334.1,
          "taker_buy_quote": 33583.83622
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.185,
          "high": 0.1866,
          "low": 0.184,
          "close": 0.1863,
          "volume": 296808.4,
          "close_time": 1750492799999,
          "quote_volume": 54958.08988,
          "trades": 436,
          "taker_buy_base": 113939.6,
          "taker_buy_quote": 21089.93615
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.1866,
          "high": 0.1886,
          "low": 0.186,
          "close": 0.1866,
          "volume": 394918.7,
          "close_time": 1750507199999,
          "quote_volume": 73889.58301,
          "trades": 727,
          "taker_buy_base": 212920.3,
          "taker_buy_quote": 39851.11846
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.1867,
          "high": 0.1873,
          "low": 0.1816,
          "close": 0.1829,
          "volume": 522809.7,
          "close_time": 1750521599999,
          "quote_volume": 96123.18266,
          "trades": 915,
          "taker_buy_base": 257513.4,
          "taker_buy_quote": 47377.06274
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.1829,
          "high": 0.1836,
          "low": 0.1746,
          "close": 0.1746,
          "volume": 1360246.6,
          "close_time": 1750535999999,
          "quote_volume": 243375.51793,
          "trades": 1900,
          "taker_buy_base": 576845.4,
          "taker_buy_quote": 103234.78616
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.1746,
          "high": 0.1757,
          "low": 0.167,
          "close": 0.1728,
          "volume": 3184711.6,
          "close_time": 1750550399999,
          "quote_volume": 547752.53831,
          "trades": 3670,
          "taker_buy_base": 1555505.8,
          "taker_buy_quote": 267640.77101
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.173,
          "high": 0.1752,
          "low": 0.1707,
          "close": 0.1715,
          "volume": 1370144.4,
          "close_time": 1750564799999,
          "quote_volume": 236840.95261,
          "trades": 1650,
          "taker_buy_base": 747073.2,
          "taker_buy_quote": 129164.69188
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.1716,
          "high": 0.1747,
          "low": 0.1716,
          "close": 0.1728,
          "volume": 826458.7,
          "close_time": 1750579199999,
          "quote_volume": 143179.43446,
          "trades": 924,
          "taker_buy_base": 469900.5,
          "taker_buy_quote": 81396.49088
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.1729,
          "high": 0.1748,
          "low": 0.1716,
          "close": 0.1745,
          "volume": 2969598.5,
          "close_time": 1750593599999,
          "quote_volume": 513920.66963,
          "trades": 2492,
          "taker_buy_base": 1051045.6,
          "taker_buy_quote": 181912.7451
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.1744,
          "high": 0.1753,
          "low": 0.1664,
          "close": 0.1681,
          "volume": 4253669.0,
          "close_time": 1750607999999,
          "quote_volume": 719082.18426,
          "trades": 4468,
          "taker_buy_base": 2055706.9,
          "taker_buy_quote": 347619.74178
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.1679,
          "high": 0.17,
          "low": 0.1665,
          "close": 0.1678,
          "volume": 1602016.3,
          "close_time": 1750622399999,
          "quote_volume": 269618.62069,
          "trades": 1897,
          "taker_buy_base": 839869.5,
          "taker_buy_quote": 141362.62403
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.1679,
          "high": 0.173,
          "low": 0.1637,
          "close": 0.1727,
          "volume": 2199248.3,
          "close_time": 1750636799999,
          "quote_volume": 368078.11945,
          "trades": 2598,
          "taker_buy_base": 1067370.2,
          "taker_buy_quote": 178729.23282
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.1726,
          "high": 0.174,
          "low": 0.1715,
          "close": 0.1729,
          "volume": 537687.6,
          "close_time": 1750651199999,
          "quote_volume": 92908.9654,
          "trades": 794,
          "taker_buy_base": 266193.4,
          "taker_buy_quote": 46009.86163
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.1729,
          "high": 0.1758,
          "low": 0.1728,
          "close": 0.175,
          "volume": 641065.0,
          "close_time": 1750665599999,
          "quote_volume": 111841.22484,
          "trades": 783,
          "taker_buy_base": 286089.5,
          "taker_buy_quote": 49902.87126
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.175,
          "high": 0.1757,
          "low": 0.1721,
          "close": 0.1727,
          "volume": 593434.3,
          "close_time": 1750679999999,
          "quote_volume": 103084.53601,
          "trades": 661,
          "taker_buy_base": 297248.8,
          "taker_buy_quote": 51604.55911
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.1727,
          "high": 0.1756,
          "low": 0.1705,
          "close": 0.1717,
          "volume": 1853595.0,
          "close_time": 1750694399999,
          "quote_volume": 321681.63363,
          "trades": 2325,
          "taker_buy_base": 862534.5,
          "taker_buy_quote": 149770.99587
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.1714,
          "high": 0.1754,
          "low": 0.1666,
          "close": 0.1745,
          "volume": 2292548.2,
          "close_time": 1750708799999,
          "quote_volume": 391975.43782,
          "trades": 2726,
          "taker_buy_base": 1056620.5,
          "taker_buy_quote": 180924.88294
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.1745,
          "high": 0.1832,
          "low": 0.1742,
          "close": 0.1811,
          "volume": 2033267.7,
          "close_time": 1750723199999,
          "quote_volume": 365848.00097,
          "trades": 2657,
          "taker_buy_base": 958856.6,
          "taker_buy_quote": 172543.2646
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.1814,
          "high": 0.1823,
          "low": 0.1799,
          "close": 0.1806,
          "volume": 1040309.8,
          "close_time": 1750737599999,
          "quote_volume": 188036.83987,
          "trades": 1357,
          "taker_buy_base": 702535.4,
          "taker_buy_quote": 126969.24426
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.1806,
          "high": 0.1854,
          "low": 0.1803,
          "close": 0.1817,
          "volume": 1252436.6,
          "close_time": 1750751999999,
          "quote_volume": 229343.57047,
          "trades": 1424,
          "taker_buy_base": 706656.2,
          "taker_buy_quote": 129479.85742
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.1819,
          "high": 0.1828,
          "low": 0.1791,
          "close": 0.1816,
          "volume": 1479525.0,
          "close_time": 1750766399999,
          "quote_volume": 268115.95933,
          "trades": 1567,
          "taker_buy_base": 640810.6,
          "taker_buy_quote": 116069.83135
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.1816,
          "high": 0.1832,
          "low": 0.1799,
          "close": 0.1807,
          "volume": 1823655.5,
          "close_time": 1750780799999,
          "quote_volume": 330896.13544,
          "trades": 2312,
          "taker_buy_base": 692120.5,
          "taker_buy_quote": 125565.40087
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.1809,
          "high": 0.1846,
          "low": 0.1804,
          "close": 0.1824,
          "volume": 1242620.6,
          "close_time": 1750795199999,
          "quote_volume": 226394.33292,
          "trades": 1886,
          "taker_buy_base": 645259.6,
          "taker_buy_quote": 117525.10416
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.1823,
          "high": 0.1844,
          "low": 0.1811,
          "close": 0.1843,
          "volume": 673438.3,
          "close_time": 1750809599999,
          "quote_volume": 123063.09222,
          "trades": 1086,
          "taker_buy_base": 302269.8,
          "taker_buy_quote": 55187.64472
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.1843,
          "high": 0.1851,
          "low": 0.1824,
          "close": 0.1829,
          "volume": 944605.7,
          "close_time": 1750823999999,
          "quote_volume": 173445.12243,
          "trades": 1305,
          "taker_buy_base": 511741.5,
          "taker_buy_quote": 93987.95618
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.1829,
          "high": 0.1841,
          "low": 0.1812,
          "close": 0.1838,
          "volume": 388456.4,
          "close_time": 1750838399999,
          "quote_volume": 70885.48682,
          "trades": 670,
          "taker_buy_base": 151179.9,
          "taker_buy_quote": 27592.56474
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.1836,
          "high": 0.1839,
          "low": 0.1812,
          "close": 0.1829,
          "volume": 1262578.8,
          "close_time": 1750852799999,
          "quote_volume": 230394.75668,
          "trades": 1370,
          "taker_buy_base": 642200.4,
          "taker_buy_quote": 117221.51977
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.1828,
          "high": 0.1844,
          "low": 0.1785,
          "close": 0.1786,
          "volume": 1356652.8,
          "close_time": 1750867199999,
          "quote_volume": 246137.14386,
          "trades": 1867,
          "taker_buy_base": 767685.0,
          "taker_buy_quote": 139285.14893
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.1788,
          "high": 0.1801,
          "low": 0.1774,
          "close": 0.179,
          "volume": 781353.3,
          "close_time": 1750881599999,
          "quote_volume": 139502.58438,
          "trades": 1061,
          "taker_buy_base": 453864.8,
          "taker_buy_quote": 81046.82586
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.179,
          "high": 0.1803,
          "low": 0.1767,
          "close": 0.1776,
          "volume": 429893.7,
          "close_time": 1750895999999,
          "quote_volume": 76791.15825,
          "trades": 698,
          "taker_buy_base": 234610.6,
          "taker_buy_quote": 41895.05755
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.1777,
          "high": 0.1812,
          "low": 0.1766,
          "close": 0.1787,
          "volume": 758274.8,
          "close_time": 1750910399999,
          "quote_volume": 135604.9388,
          "trades": 1053,
          "taker_buy_base": 448042.3,
          "taker_buy_quote": 80117.93984
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.1789,
          "high": 0.1796,
          "low": 0.1771,
          "close": 0.1789,
          "volume": 473531.1,
          "close_time": 1750924799999,
          "quote_volume": 84385.05079,
          "trades": 722,
          "taker_buy_base": 221719.3,
          "taker_buy_quote": 39542.0416
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.1789,
          "high": 0.1796,
          "low": 0.1753,
          "close": 0.1754,
          "volume": 1157495.2,
          "close_time": 1750939199999,
          "quote_volume": 205667.11344,
          "trades": 1327,
          "taker_buy_base": 648968.9,
          "taker_buy_quote": 115454.67381
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.1754,
          "high": 0.1756,
          "low": 0.171,
          "close": 0.173,
          "volume": 921792.9,
          "close_time": 1750953599999,
          "quote_volume": 159462.45079,
          "trades": 1460,
          "taker_buy_base": 369185.1,
          "taker_buy_quote": 63806.63826
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.1728,
          "high": 0.1745,
          "low": 0.1715,
          "close": 0.1743,
          "volume": 437544.5,
          "close_time": 1750967999999,
          "quote_volume": 75663.96821,
          "trades": 726,
          "taker_buy_base": 219885.0,
          "taker_buy_quote": 38014.55911
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.174,
          "high": 0.1765,
          "low": 0.1724,
          "close": 0.1729,
          "volume": 359460.5,
          "close_time": 1750982399999,
          "quote_volume": 62617.41699,
          "trades": 705,
          "taker_buy_base": 164384.3,
          "taker_buy_quote": 28664.0268
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.173,
          "high": 0.1759,
          "low": 0.1716,
          "close": 0.1753,
          "volume": 438932.8,
          "close_time": 1750996799999,
          "quote_volume": 76139.01131,
          "trades": 705,
          "taker_buy_base": 231274.2,
          "taker_buy_quote": 40143.56054
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.1752,
          "high": 0.1757,
          "low": 0.1729,
          "close": 0.173,
          "volume": 346345.7,
          "close_time": 1751011199999,
          "quote_volume": 60377.60906,
          "trades": 534,
          "taker_buy_base": 168535.8,
          "taker_buy_quote": 29415.34744
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.1732,
          "high": 0.1756,
          "low": 0.1732,
          "close": 0.1735,
          "volume": 1008573.3,
          "close_time": 1751025599999,
          "quote_volume": 175714.57351,
          "trades": 1221,
          "taker_buy_base": 487643.1,
          "taker_buy_quote": 84959.62543
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.1737,
          "high": 0.1752,
          "low": 0.1723,
          "close": 0.175,
          "volume": 861869.2,
          "close_time": 1751039999999,
          "quote_volume": 149640.62106,
          "trades": 1245,
          "taker_buy_base": 514600.5,
          "taker_buy_quote": 89343.13422
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.1751,
          "high": 0.1768,
          "low": 0.1722,
          "close": 0.1731,
          "volume": 599728.2,
          "close_time": 1751054399999,
          "quote_volume": 104447.62173,
          "trades": 909,
          "taker_buy_base": 286600.8,
          "taker_buy_quote": 49932.86486
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.1732,
          "high": 0.1755,
          "low": 0.1729,
          "close": 0.1745,
          "volume": 215562.0,
          "close_time": 1751068799999,
          "quote_volume": 37571.47852,
          "trades": 427,
          "taker_buy_base": 116165.8,
          "taker_buy_quote": 20253.54819
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.1744,
          "high": 0.1756,
          "low": 0.174,
          "close": 0.1749,
          "volume": 290454.4,
          "close_time": 1751083199999,
          "quote_volume": 50773.3302,
          "trades": 417,
          "taker_buy_base": 132954.3,
          "taker_buy_quote": 23245.2207
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.1749,
          "high": 0.1758,
          "low": 0.1745,
          "close": 0.1758,
          "volume": 377504.6,
          "close_time": 1751097599999,
          "quote_volume": 66108.71593,
          "trades": 683,
          "taker_buy_base": 232510.5,
          "taker_buy_quote": 40711.07335
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.1757,
          "high": 0.1765,
          "low": 0.175,
          "close": 0.1753,
          "volume": 305458.2,
          "close_time": 1751111999999,
          "quote_volume": 53685.41536,
          "trades": 517,
          "taker_buy_base": 187414.9,
          "taker_buy_quote": 32939.18808
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.1753,
          "high": 0.1768,
          "low": 0.1748,
          "close": 0.1767,
          "volume": 204050.8,
          "close_time": 1751126399999,
          "quote_volume": 35770.02509,
          "trades": 297,
          "taker_buy_base": 92578.6,
          "taker_buy_quote": 16232.04619
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.1769,
          "high": 0.1781,
          "low": 0.1758,
          "close": 0.1772,
          "volume": 344641.7,
          "close_time": 1751140799999,
          "quote_volume": 60967.24308,
          "trades": 556,
          "taker_buy_base": 177133.5,
          "taker_buy_quote": 31333.2671
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.1772,
          "high": 0.179,
          "low": 0.177,
          "close": 0.1781,
          "volume": 203050.0,
          "close_time": 1751155199999,
          "quote_volume": 36130.00354,
          "trades": 373,
          "taker_buy_base": 100601.7,
          "taker_buy_quote": 17892.55381
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.1783,
          "high": 0.1783,
          "low": 0.1766,
          "close": 0.1767,
          "volume": 214851.8,
          "close_time": 1751169599999,
          "quote_volume": 38083.35266,
          "trades": 286,
          "taker_buy_base": 99170.5,
          "taker_buy_quote": 17597.60975
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.1767,
          "high": 0.1787,
          "low": 0.1765,
          "close": 0.1787,
          "volume": 352078.2,
          "close_time": 1751183999999,
          "quote_volume": 62469.7699,
          "trades": 358,
          "taker_buy_base": 107280.3,
          "taker_buy_quote": 19044.59812
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.1787,
          "high": 0.1812,
          "low": 0.1786,
          "close": 0.1806,
          "volume": 1054711.8,
          "close_time": 1751198399999,
          "quote_volume": 189446.68139,
          "trades": 932,
          "taker_buy_base": 369216.6,
          "taker_buy_quote": 66329.3892
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.1803,
          "high": 0.1807,
          "low": 0.1775,
          "close": 0.1776,
          "volume": 387268.9,
          "close_time": 1751212799999,
          "quote_volume": 69533.52115,
          "trades": 644,
          "taker_buy_base": 127366.4,
          "taker_buy_quote": 22835.34064
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.1776,
          "high": 0.1795,
          "low": 0.177,
          "close": 0.1794,
          "volume": 312531.2,
          "close_time": 1751227199999,
          "quote_volume": 55719.59873,
          "trades": 493,
          "taker_buy_base": 187780.0,
          "taker_buy_quote": 33449.55662
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.1795,
          "high": 0.1869,
          "low": 0.179,
          "close": 0.1846,
          "volume": 766017.5,
          "close_time": 1751241599999,
          "quote_volume": 140714.31546,
          "trades": 1371,
          "taker_buy_base": 403451.0,
          "taker_buy_quote": 74118.13414
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.1848,
          "high": 0.1855,
          "low": 0.1827,
          "close": 0.1837,
          "volume": 529463.2,
          "close_time": 1751255999999,
          "quote_volume": 97524.14647,
          "trades": 792,
          "taker_buy_base": 261924.5,
          "taker_buy_quote": 48238.20321
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.1839,
          "high": 0.184,
          "low": 0.1811,
          "close": 0.1835,
          "volume": 367346.8,
          "close_time": 1751270399999,
          "quote_volume": 67172.62997,
          "trades": 589,
          "taker_buy_base": 186491.5,
          "taker_buy_quote": 34124.10864
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.1836,
          "high": 0.1838,
          "low": 0.1814,
          "close": 0.1827,
          "volume": 650259.3,
          "close_time": 1751284799999,
          "quote_volume": 118774.61836,
          "trades": 921,
          "taker_buy_base": 323168.5,
          "taker_buy_quote": 59009.57016
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.1828,
          "high": 0.1863,
          "low": 0.1822,
          "close": 0.1861,
          "volume": 1126490.1,
          "close_time": 1751299199999,
          "quote_volume": 207232.48772,
          "trades": 1480,
          "taker_buy_base": 552707.2,
          "taker_buy_quote": 101703.2855
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.1862,
          "high": 0.1928,
          "low": 0.1859,
          "close": 0.1926,
          "volume": 2372650.4,
          "close_time": 1751313599999,
          "quote_volume": 447152.80409,
          "trades": 2772,
          "taker_buy_base": 1026988.0,
          "taker_buy_quote": 193668.88224
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.1926,
          "high": 0.193,
          "low": 0.188,
          "close": 0.1884,
          "volume": 1051297.1,
          "close_time": 1751327999999,
          "quote_volume": 200672.49956,
          "trades": 1421,
          "taker_buy_base": 554012.9,
          "taker_buy_quote": 105855.50556
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.1885,
          "high": 0.1894,
          "low": 0.1838,
          "close": 0.1851,
          "volume": 856432.8,
          "close_time": 1751342399999,
          "quote_volume": 159460.13023,
          "trades": 1140,
          "taker_buy_base": 340525.8,
          "taker_buy_quote": 63457.79284
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.1849,
          "high": 0.1849,
          "low": 0.1818,
          "close": 0.1836,
          "volume": 459703.9,
          "close_time": 1751356799999,
          "quote_volume": 84141.07007,
          "trades": 740,
          "taker_buy_base": 211531.6,
          "taker_buy_quote": 38722.51477
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.1836,
          "high": 0.1847,
          "low": 0.1807,
          "close": 0.1831,
          "volume": 1600332.7,
          "close_time": 1751371199999,
          "quote_volume": 291538.75084,
          "trades": 1600,
          "taker_buy_base": 910119.5,
          "taker_buy_quote": 165702.12554
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.183,
          "high": 0.186,
          "low": 0.1824,
          "close": 0.1829,
          "volume": 1291768.3,
          "close_time": 1751385599999,
          "quote_volume": 237415.92789,
          "trades": 2318,
          "taker_buy_base": 684807.3,
          "taker_buy_quote": 125885.89972
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.1828,
          "high": 0.1837,
          "low": 0.1755,
          "close": 0.1764,
          "volume": 1233625.6,
          "close_time": 1751399999999,
          "quote_volume": 221671.99998,
          "trades": 1458,
          "taker_buy_base": 536220.1,
          "taker_buy_quote": 96317.34542
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.1764,
          "high": 0.1782,
          "low": 0.1754,
          "close": 0.1769,
          "volume": 528583.0,
          "close_time": 1751414399999,
          "quote_volume": 93496.12986,
          "trades": 790,
          "taker_buy_base": 213334.6,
          "taker_buy_quote": 37725.3551
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.1769,
          "high": 0.1789,
          "low": 0.1747,
          "close": 0.1775,
          "volume": 846134.5,
          "close_time": 1751428799999,
          "quote_volume": 149364.27704,
          "trades": 1943,
          "taker_buy_base": 369990.1,
          "taker_buy_quote": 65304.55272
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.1773,
          "high": 0.181,
          "low": 0.1771,
          "close": 0.1797,
          "volume": 579429.2,
          "close_time": 1751443199999,
          "quote_volume": 104045.52079,
          "trades": 889,
          "taker_buy_base": 312295.3,
          "taker_buy_quote": 56093.71033
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.1799,
          "high": 0.1821,
          "low": 0.1799,
          "close": 0.1804,
          "volume": 322356.9,
          "close_time": 1751457599999,
          "quote_volume": 58194.55687,
          "trades": 527,
          "taker_buy_base": 163726.5,
          "taker_buy_quote": 29564.18539
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.1804,
          "high": 0.1843,
          "low": 0.1783,
          "close": 0.1839,
          "volume": 955348.2,
          "close_time": 1751471999999,
          "quote_volume": 173139.35863,
          "trades": 1287,
          "taker_buy_base": 437047.0,
          "taker_buy_quote": 79245.92864
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.1841,
          "high": 0.19,
          "low": 0.1841,
          "close": 0.1898,
          "volume": 1348891.8,
          "close_time": 1751486399999,
          "quote_volume": 252958.75408,
          "trades": 1912,
          "taker_buy_base": 731698.6,
          "taker_buy_quote": 137183.25107
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.1897,
          "high": 0.1924,
          "low": 0.1876,
          "close": 0.1881,
          "volume": 1479969.8,
          "close_time": 1751500799999,
          "quote_volume": 282275.31887,
          "trades": 1574,
          "taker_buy_base": 824352.9,
          "taker_buy_quote": 157224.52446
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.1884,
          "high": 0.1905,
          "low": 0.1884,
          "close": 0.1896,
          "volume": 1026089.6,
          "close_time": 1751515199999,
          "quote_volume": 194488.23889,
          "trades": 1084,
          "taker_buy_base": 373110.0,
          "taker_buy_quote": 70710.03102
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.1896,
          "high": 0.1925,
          "low": 0.1893,
          "close": 0.1922,
          "volume": 769909.2,
          "close_time": 1751529599999,
          "quote_volume": 147371.65452,
          "trades": 964,
          "taker_buy_base": 289740.6,
          "taker_buy_quote": 55456.43896
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.1922,
          "high": 0.1924,
          "low": 0.1891,
          "close": 0.1892,
          "volume": 1354294.3,
          "close_time": 1751543999999,
          "quote_volume": 258689.7703,
          "trades": 1807,
          "taker_buy_base": 822303.7,
          "taker_buy_quote": 157032.93942
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.1892,
          "high": 0.1913,
          "low": 0.1853,
          "close": 0.1857,
          "volume": 1212777.8,
          "close_time": 1751558399999,
          "quote_volume": 228782.19986,
          "trades": 1564,
          "taker_buy_base": 558243.3,
          "taker_buy_quote": 105446.97915
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.1858,
          "high": 0.188,
          "low": 0.1858,
          "close": 0.1879,
          "volume": 361221.2,
          "close_time": 1751572799999,
          "quote_volume": 67506.71951,
          "trades": 675,
          "taker_buy_base": 183482.1,
          "taker_buy_quote": 34280.26992
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.188,
          "high": 0.1885,
          "low": 0.1867,
          "close": 0.1873,
          "volume": 215076.4,
          "close_time": 1751587199999,
          "quote_volume": 40355.03007,
          "trades": 343,
          "taker_buy_base": 108614.5,
          "taker_buy_quote": 20362.64365
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.1873,
          "high": 0.1883,
          "low": 0.1856,
          "close": 0.1865,
          "volume": 611444.4,
          "close_time": 1751601599999,
          "quote_volume": 114370.21451,
          "trades": 628,
          "taker_buy_base": 263611.3,
          "taker_buy_quote": 49302.86649
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.187,
          "high": 0.1873,
          "low": 0.1812,
          "close": 0.1813,
          "volume": 898403.9,
          "close_time": 1751615999999,
          "quote_volume": 165213.39473,
          "trades": 1185,
          "taker_buy_base": 420441.4,
          "taker_buy_quote": 77368.71314
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.1813,
          "high": 0.1836,
          "low": 0.1803,
          "close": 0.1813,
          "volume": 522676.7,
          "close_time": 1751630399999,
          "quote_volume": 94987.03881,
          "trades": 771,
          "taker_buy_base": 257151.2,
          "taker_buy_quote": 46718.49583
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.1814,
          "high": 0.1822,
          "low": 0.179,
          "close": 0.1794,
          "volume": 803875.5,
          "close_time": 1751644799999,
          "quote_volume": 145017.54868,
          "trades": 992,
          "taker_buy_base": 456500.6,
          "taker_buy_quote": 82365.89048
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.1797,
          "high": 0.1797,
          "low": 0.1774,
          "close": 0.178,
          "volume": 514605.6,
          "close_time": 1751659199999,
          "quote_volume": 91851.27533,
          "trades": 784,
          "taker_buy_base": 205516.9,
          "taker_buy_quote": 36698.05627
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.1779,
          "high": 0.1804,
          "low": 0.1777,
          "close": 0.1795,
          "volume": 300932.5,
          "close_time": 1751673599999,
          "quote_volume": 53907.65697,
          "trades": 545,
          "taker_buy_base": 166403.2,
          "taker_buy_quote": 29794.22026
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.1797,
          "high": 0.1809,
          "low": 0.179,
          "close": 0.1798,
          "volume": 225997.3,
          "close_time": 1751687999999,
          "quote_volume": 40675.23705,
          "trades": 308,
          "taker_buy_base": 143211.0,
          "taker_buy_quote": 25773.95696
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.1799,
          "high": 0.1803,
          "low": 0.1788,
          "close": 0.1799,
          "volume": 331211.2,
          "close_time": 1751702399999,
          "quote_volume": 59462.28177,
          "trades": 428,
          "taker_buy_base": 165574.2,
          "taker_buy_quote": 29719.72865
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.18,
          "high": 0.1815,
          "low": 0.1791,
          "close": 0.1811,
          "volume": 263550.2,
          "close_time": 1751716799999,
          "quote_volume": 47440.36744,
          "trades": 438,
          "taker_buy_base": 128348.5,
          "taker_buy_quote": 23122.74371
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.181,
          "high": 0.181,
          "low": 0.1796,
          "close": 0.18,
          "volume": 372357.0,
          "close_time": 1751731199999,
          "quote_volume": 67152.22794,
          "trades": 624,
          "taker_buy_base": 231503.2,
          "taker_buy_quote": 41734.38287
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.1801,
          "high": 0.1834,
          "low": 0.1801,
          "close": 0.1826,
          "volume": 963853.2,
          "close_time": 1751745599999,
          "quote_volume": 175340.42533,
          "trades": 1209,
          "taker_buy_base": 471916.8,
          "taker_buy_quote": 85841.10227
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.1827,
          "high": 0.1832,
          "low": 0.1819,
          "close": 0.1826,
          "volume": 421190.3,
          "close_time": 1751759999999,
          "quote_volume": 76941.65467,
          "trades": 487,
          "taker_buy_base": 223768.9,
          "taker_buy_quote": 40873.92037
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.1824,
          "high": 0.1825,
          "low": 0.1807,
          "close": 0.1809,
          "volume": 265173.3,
          "close_time": 1751774399999,
          "quote_volume": 48142.39655,
          "trades": 326,
          "taker_buy_base": 137301.5,
          "taker_buy_quote": 24942.71048
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.1813,
          "high": 0.1814,
          "low": 0.18,
          "close": 0.1803,
          "volume": 245427.8,
          "close_time": 1751788799999,
          "quote_volume": 44395.21751,
          "trades": 298,
          "taker_buy_base": 100856.9,
          "taker_buy_quote": 18239.44153
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.1805,
          "high": 0.1819,
          "low": 0.1802,
          "close": 0.1814,
          "volume": 212965.2,
          "close_time": 1751803199999,
          "quote_volume": 38589.36965,
          "trades": 284,
          "taker_buy_base": 104481.4,
          "taker_buy_quote": 18924.78878
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.1814,
          "high": 0.1841,
          "low": 0.181,
          "close": 0.1841,
          "volume": 628843.2,
          "close_time": 1751817599999,
          "quote_volume": 115184.81595,
          "trades": 685,
          "taker_buy_base": 266996.0,
          "taker_buy_quote": 48962.57528
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.1841,
          "high": 0.1847,
          "low": 0.1828,
          "close": 0.1839,
          "volume": 553444.5,
          "close_time": 1751831999999,
          "quote_volume": 101767.053,
          "trades": 717,
          "taker_buy_base": 284075.5,
          "taker_buy_quote": 52248.47004
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.184,
          "high": 0.186,
          "low": 0.1833,
          "close": 0.1837,
          "volume": 651860.8,
          "close_time": 1751846399999,
          "quote_volume": 120372.55994,
          "trades": 824,
          "taker_buy_base": 266543.7,
          "taker_buy_quote": 49217.46498
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.1837,
          "high": 0.1855,
          "low": 0.1829,
          "close": 0.1849,
          "volume": 410115.1,
          "close_time": 1751860799999,
          "quote_volume": 75560.27492,
          "trades": 516,
          "taker_buy_base": 218693.8,
          "taker_buy_quote": 40312.1271
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.185,
          "high": 0.1853,
          "low": 0.1832,
          "close": 0.185,
          "volume": 322934.3,
          "close_time": 1751875199999,
          "quote_volume": 59436.41602,
          "trades": 468,
          "taker_buy_base": 133936.1,
          "taker_buy_quote": 24673.85797
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.1849,
          "high": 0.1857,
          "low": 0.184,
          "close": 0.1857,
          "volume": 436138.6,
          "close_time": 1751889599999,
          "quote_volume": 80635.30254,
          "trades": 464,
          "taker_buy_base": 248841.9,
          "taker_buy_quote": 46007.38535
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.1857,
          "high": 0.1872,
          "low": 0.1841,
          "close": 0.1844,
          "volume": 1273573.2,
          "close_time": 1751903999999,
          "quote_volume": 236728.61281,
          "trades": 2221,
          "taker_buy_base": 719146.4,
          "taker_buy_quote": 133638.6738
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.1845,
          "high": 0.1852,
          "low": 0.1825,
          "close": 0.1843,
          "volume": 553620.9,
          "close_time": 1751918399999,
          "quote_volume": 101819.06558,
          "trades": 757,
          "taker_buy_base": 230668.0,
          "taker_buy_quote": 42419.34357
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.1841,
          "high": 0.1851,
          "low": 0.1827,
          "close": 0.1849,
          "volume": 287800.9,
          "close_time": 1751932799999,
          "quote_volume": 52892.4619,
          "trades": 410,
          "taker_buy_base": 146646.3,
          "taker_buy_quote": 26948.97648
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.1848,
          "high": 0.1856,
          "low": 0.1829,
          "close": 0.185,
          "volume": 862411.8,
          "close_time": 1751947199999,
          "quote_volume": 159200.70588,
          "trades": 1824,
          "taker_buy_base": 422207.1,
          "taker_buy_quote": 77934.957
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.1849,
          "high": 0.1871,
          "low": 0.1845,
          "close": 0.1856,
          "volume": 443503.4,
          "close_time": 1751961599999,
          "quote_volume": 82438.48864,
          "trades": 564,
          "taker_buy_base": 200961.9,
          "taker_buy_quote": 37367.61509
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.1858,
          "high": 0.1883,
          "low": 0.185,
          "close": 0.1879,
          "volume": 579912.1,
          "close_time": 1751975999999,
          "quote_volume": 108248.39987,
          "trades": 671,
          "taker_buy_base": 254635.0,
          "taker_buy_quote": 47521.97843
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.1879,
          "high": 0.1893,
          "low": 0.1867,
          "close": 0.1871,
          "volume": 585640.6,
          "close_time": 1751990399999,
          "quote_volume": 110022.818,
          "trades": 884,
          "taker_buy_base": 239001.4,
          "taker_buy_quote": 44928.26311
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.1871,
          "high": 0.19,
          "low": 0.1865,
          "close": 0.1892,
          "volume": 420147.4,
          "close_time": 1752004799999,
          "quote_volume": 79336.17722,
          "trades": 631,
          "taker_buy_base": 225393.7,
          "taker_buy_quote": 42568.85505
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.1893,
          "high": 0.1957,
          "low": 0.1885,
          "close": 0.1927,
          "volume": 2645414.2,
          "close_time": 1752019199999,
          "quote_volume": 508674.08612,
          "trades": 2515,
          "taker_buy_base": 1344319.3,
          "taker_buy_quote": 258618.40117
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.1927,
          "high": 0.1966,
          "low": 0.1916,
          "close": 0.1961,
          "volume": 833276.0,
          "close_time": 1752033599999,
          "quote_volume": 161869.58287,
          "trades": 1113,
          "taker_buy_base": 453165.1,
          "taker_buy_quote": 88033.83459
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.196,
          "high": 0.2011,
          "low": 0.1948,
          "close": 0.2002,
          "volume": 1511378.7,
          "close_time": 1752047999999,
          "quote_volume": 300252.45857,
          "trades": 2078,
          "taker_buy_base": 797387.3,
          "taker_buy_quote": 158429.57467
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.2003,
          "high": 0.207,
          "low": 0.1998,
          "close": 0.202,
          "volume": 2229534.3,
          "close_time": 1752062399999,
          "quote_volume": 453388.32057,
          "trades": 2869,
          "taker_buy_base": 1146046.8,
          "taker_buy_quote": 233042.73503
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.2022,
          "high": 0.2032,
          "low": 0.1993,
          "close": 0.2002,
          "volume": 1570706.2,
          "close_time": 1752076799999,
          "quote_volume": 316379.06396,
          "trades": 2907,
          "taker_buy_base": 860697.5,
          "taker_buy_quote": 173377.95647
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.2003,
          "high": 0.208,
          "low": 0.2003,
          "close": 0.207,
          "volume": 1502718.9,
          "close_time": 1752091199999,
          "quote_volume": 306785.1682,
          "trades": 2005,
          "taker_buy_base": 830136.2,
          "taker_buy_quote": 169402.54931
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.2075,
          "high": 0.2086,
          "low": 0.2051,
          "close": 0.2081,
          "volume": 1289812.0,
          "close_time": 1752105599999,
          "quote_volume": 266765.22092,
          "trades": 1591,
          "taker_buy_base": 769985.4,
          "taker_buy_quote": 159285.85603
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.208,
          "high": 0.209,
          "low": 0.205,
          "close": 0.207,
          "volume": 655153.3,
          "close_time": 1752119999999,
          "quote_volume": 135504.49431,
          "trades": 1723,
          "taker_buy_base": 304650.2,
          "taker_buy_quote": 63035.44095
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.2071,
          "high": 0.2107,
          "low": 0.2059,
          "close": 0.2088,
          "volume": 1204603.1,
          "close_time": 1752134399999,
          "quote_volume": 251883.77039,
          "trades": 1566,
          "taker_buy_base": 653641.2,
          "taker_buy_quote": 136804.83868
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.209,
          "high": 0.2113,
          "low": 0.208,
          "close": 0.2102,
          "volume": 839881.4,
          "close_time": 1752148799999,
          "quote_volume": 176150.87175,
          "trades": 1119,
          "taker_buy_base": 395212.1,
          "taker_buy_quote": 82921.7571
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.2101,
          "high": 0.2101,
          "low": 0.2041,
          "close": 0.2051,
          "volume": 1000904.6,
          "close_time": 1752163199999,
          "quote_volume": 207760.53509,
          "trades": 1575,
          "taker_buy_base": 472178.6,
          "taker_buy_quote": 98015.19206
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.205,
          "high": 0.2137,
          "low": 0.2045,
          "close": 0.2128,
          "volume": 2367868.0,
          "close_time": 1752177599999,
          "quote_volume": 499244.23846,
          "trades": 2697,
          "taker_buy_base": 1398925.5,
          "taker_buy_quote": 294964.77168
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.2127,
          "high": 0.2238,
          "low": 0.2124,
          "close": 0.2205,
          "volume": 1690907.7,
          "close_time": 1752191999999,
          "quote_volume": 371322.05809,
          "trades": 3135,
          "taker_buy_base": 882865.0,
          "taker_buy_quote": 193791.89747
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.2206,
          "high": 0.2259,
          "low": 0.2173,
          "close": 0.2244,
          "volume": 2184143.2,
          "close_time": 1752206399999,
          "quote_volume": 486211.00504,
          "trades": 2557,
          "taker_buy_base": 1144566.9,
          "taker_buy_quote": 254617.77809
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.2243,
          "high": 0.2283,
          "low": 0.2217,
          "close": 0.2239,
          "volume": 2114364.5,
          "close_time": 1752220799999,
          "quote_volume": 476666.4587,
          "trades": 3021,
          "taker_buy_base": 1165591.6,
          "taker_buy_quote": 262735.71944
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.224,
          "high": 0.2324,
          "low": 0.2237,
          "close": 0.227,
          "volume": 1976602.6,
          "close_time": 1752235199999,
          "quote_volume": 452501.61353,
          "trades": 3281,
          "taker_buy_base": 947105.6,
          "taker_buy_quote": 216998.84566
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.2271,
          "high": 0.2404,
          "low": 0.2258,
          "close": 0.2305,
          "volume": 3532692.5,
          "close_time": 1752249599999,
          "quote_volume": 825434.97123,
          "trades": 6519,
          "taker_buy_base": 1398156.4,
          "taker_buy_quote": 326637.39986
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.2306,
          "high": 0.239,
          "low": 0.2295,
          "close": 0.2388,
          "volume": 1704032.6,
          "close_time": 1752263999999,
          "quote_volume": 399318.77183,
          "trades": 2948,
          "taker_buy_base": 903861.1,
          "taker_buy_quote": 211809.66908
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.2388,
          "high": 0.2391,
          "low": 0.22,
          "close": 0.2292,
          "volume": 2150310.4,
          "close_time": 1752278399999,
          "quote_volume": 491767.54693,
          "trades": 3412,
          "taker_buy_base": 1011847.0,
          "taker_buy_quote": 231604.27213
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.2295,
          "high": 0.234,
          "low": 0.2263,
          "close": 0.233,
          "volume": 847210.1,
          "close_time": 1752292799999,
          "quote_volume": 195802.05702,
          "trades": 1665,
          "taker_buy_base": 392218.0,
          "taker_buy_quote": 90595.48305
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.233,
          "high": 0.2349,
          "low": 0.2277,
          "close": 0.2346,
          "volume": 918859.1,
          "close_time": 1752307199999,
          "quote_volume": 213143.2312,
          "trades": 1603,
          "taker_buy_base": 404445.8,
          "taker_buy_quote": 93898.98225
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.2347,
          "high": 0.2364,
          "low": 0.2315,
          "close": 0.2351,
          "volume": 743906.1,
          "close_time": 1752321599999,
          "quote_volume": 174577.99213,
          "trades": 1391,
          "taker_buy_base": 358272.7,
          "taker_buy_quote": 84113.07978
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.2349,
          "high": 0.2354,
          "low": 0.222,
          "close": 0.2234,
          "volume": 2306782.9,
          "close_time": 1752335999999,
          "quote_volume": 528526.81043,
          "trades": 3742,
          "taker_buy_base": 1050864.6,
          "taker_buy_quote": 240931.12847
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.2236,
          "high": 0.2298,
          "low": 0.2231,
          "close": 0.2294,
          "volume": 899150.6,
          "close_time": 1752350399999,
          "quote_volume": 204348.68269,
          "trades": 1537,
          "taker_buy_base": 353587.3,
          "taker_buy_quote": 80270.65497
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.2291,
          "high": 0.2293,
          "low": 0.2214,
          "close": 0.2261,
          "volume": 816624.9,
          "close_time": 1752364799999,
          "quote_volume": 182784.03602,
          "trades": 1500,
          "taker_buy_base": 353565.9,
          "taker_buy_quote": 79170.97876
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.2263,
          "high": 0.2287,
          "low": 0.2253,
          "close": 0.2264,
          "volume": 438750.6,
          "close_time": 1752379199999,
          "quote_volume": 99400.47846,
          "trades": 860,
          "taker_buy_base": 202918.6,
          "taker_buy_quote": 45986.46931
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.2265,
          "high": 0.2337,
          "low": 0.2253,
          "close": 0.2335,
          "volume": 775879.4,
          "close_time": 1752393599999,
          "quote_volume": 178688.35535,
          "trades": 1508,
          "taker_buy_base": 417713.3,
          "taker_buy_quote": 96308.7968
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.2334,
          "high": 0.2341,
          "low": 0.2296,
          "close": 0.2323,
          "volume": 540521.5,
          "close_time": 1752407999999,
          "quote_volume": 125536.8146,
          "trades": 1112,
          "taker_buy_base": 262143.2,
          "taker_buy_quote": 60902.64662
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.2324,
          "high": 0.2349,
          "low": 0.2317,
          "close": 0.2335,
          "volume": 1172054.7,
          "close_time": 1752422399999,
          "quote_volume": 273533.14472,
          "trades": 1816,
          "taker_buy_base": 602184.0,
          "taker_buy_quote": 140552.26832
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.2337,
          "high": 0.2355,
          "low": 0.2305,
          "close": 0.2339,
          "volume": 694651.5,
          "close_time": 1752436799999,
          "quote_volume": 162291.9125,
          "trades": 1422,
          "taker_buy_base": 386092.1,
          "taker_buy_quote": 90245.41503
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.234,
          "high": 0.2351,
          "low": 0.23,
          "close": 0.2329,
          "volume": 541386.7,
          "close_time": 1752451199999,
          "quote_volume": 125678.51799,
          "trades": 1007,
          "taker_buy_base": 275138.2,
          "taker_buy_quote": 63887.63312
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.2331,
          "high": 0.2451,
          "low": 0.2318,
          "close": 0.2439,
          "volume": 1719861.8,
          "close_time": 1752465599999,
          "quote_volume": 407630.41822,
          "trades": 3035,
          "taker_buy_base": 949445.3,
          "taker_buy_quote": 225240.34598
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.2442,
          "high": 0.2448,
          "low": 0.2368,
          "close": 0.2404,
          "volume": 1753191.2,
          "close_time": 1752479999999,
          "quote_volume": 421653.98742,
          "trades": 2907,
          "taker_buy_base": 977614.8,
          "taker_buy_quote": 235121.81171
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.2404,
          "high": 0.2405,
          "low": 0.2364,
          "close": 0.2386,
          "volume": 1151693.9,
          "close_time": 1752494399999,
          "quote_volume": 275095.78962,
          "trades": 1930,
          "taker_buy_base": 590722.6,
          "taker_buy_quote": 141116.84256
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.2385,
          "high": 0.2423,
          "low": 0.2309,
          "close": 0.2324,
          "volume": 1766270.4,
          "close_time": 1752508799999,
          "quote_volume": 416772.6466,
          "trades": 3071,
          "taker_buy_base": 759119.4,
          "taker_buy_quote": 179594.04422
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.2322,
          "high": 0.2338,
          "low": 0.2286,
          "close": 0.2291,
          "volume": 982376.7,
          "close_time": 1752523199999,
          "quote_volume": 227015.56392,
          "trades": 1670,
          "taker_buy_base": 494306.2,
          "taker_buy_quote": 114293.2565
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.229,
          "high": 0.2312,
          "low": 0.2265,
          "close": 0.2288,
          "volume": 880902.0,
          "close_time": 1752537599999,
          "quote_volume": 201765.94951,
          "trades": 1374,
          "taker_buy_base": 466620.1,
          "taker_buy_quote": 106871.0026
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.2288,
          "high": 0.2302,
          "low": 0.2195,
          "close": 0.2214,
          "volume": 1770774.5,
          "close_time": 1752551999999,
          "quote_volume": 395957.80624,
          "trades": 2580,
          "taker_buy_base": 878297.5,
          "taker_buy_quote": 196440.65285
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.2212,
          "high": 0.2252,
          "low": 0.2194,
          "close": 0.2235,
          "volume": 1221204.3,
          "close_time": 1752566399999,
          "quote_volume": 272838.88102,
          "trades": 1633,
          "taker_buy_base": 639045.3,
          "taker_buy_quote": 142843.67165
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.2235,
          "high": 0.2266,
          "low": 0.222,
          "close": 0.2234,
          "volume": 817835.0,
          "close_time": 1752580799999,
          "quote_volume": 183402.30571,
          "trades": 1399,
          "taker_buy_base": 381833.0,
          "taker_buy_quote": 85613.12962
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.2236,
          "high": 0.228,
          "low": 0.2205,
          "close": 0.2252,
          "volume": 1895815.5,
          "close_time": 1752595199999,
          "quote_volume": 424718.03766,
          "trades": 2779,
          "taker_buy_base": 1021846.8,
          "taker_buy_quote": 229185.55237
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.2255,
          "high": 0.2312,
          "low": 0.2228,
          "close": 0.2232,
          "volume": 1465984.7,
          "close_time": 1752609599999,
          "quote_volume": 332888.63109,
          "trades": 2601,
          "taker_buy_base": 675493.7,
          "taker_buy_quote": 153547.91228
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.2231,
          "high": 0.2341,
          "low": 0.2226,
          "close": 0.2341,
          "volume": 1405949.4,
          "close_time": 1752623999999,
          "quote_volume": 323730.82867,
          "trades": 1819,
          "taker_buy_base": 576541.7,
          "taker_buy_quote": 132147.28912
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.2341,
          "high": 0.2349,
          "low": 0.2289,
          "close": 0.2302,
          "volume": 2719642.4,
          "close_time": 1752638399999,
          "quote_volume": 633096.73533,
          "trades": 3415,
          "taker_buy_base": 1571853.9,
          "taker_buy_quote": 366103.17921
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.2302,
          "high": 0.2339,
          "low": 0.2285,
          "close": 0.2326,
          "volume": 728084.5,
          "close_time": 1752652799999,
          "quote_volume": 168980.53836,
          "trades": 1241,
          "taker_buy_base": 375919.7,
          "taker_buy_quote": 87213.68902
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.2326,
          "high": 0.2332,
          "low": 0.2302,
          "close": 0.231,
          "volume": 931028.1,
          "close_time": 1752667199999,
          "quote_volume": 215592.11185,
          "trades": 1384,
          "taker_buy_base": 495164.6,
          "taker_buy_quote": 114649.31681
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.231,
          "high": 0.2367,
          "low": 0.2299,
          "close": 0.232,
          "volume": 2348835.6,
          "close_time": 1752681599999,
          "quote_volume": 547665.99656,
          "trades": 3133,
          "taker_buy_base": 1381415.6,
          "taker_buy_quote": 322412.6975
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.2319,
          "high": 0.2375,
          "low": 0.231,
          "close": 0.2352,
          "volume": 3408074.8,
          "close_time": 1752695999999,
          "quote_volume": 801114.30168,
          "trades": 3707,
          "taker_buy_base": 1004453.1,
          "taker_buy_quote": 236085.90208
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.2354,
          "high": 0.2398,
          "low": 0.2315,
          "close": 0.2328,
          "volume": 1376368.0,
          "close_time": 1752710399999,
          "quote_volume": 324915.32166,
          "trades": 2447,
          "taker_buy_base": 656363.3,
          "taker_buy_quote": 154882.342
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.2327,
          "high": 0.2352,
          "low": 0.2247,
          "close": 0.2266,
          "volume": 1711920.0,
          "close_time": 1752724799999,
          "quote_volume": 393388.48444,
          "trades": 2697,
          "taker_buy_base": 770624.5,
          "taker_buy_quote": 177508.33873
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.2264,
          "high": 0.2338,
          "low": 0.2258,
          "close": 0.2328,
          "volume": 1406910.8,
          "close_time": 1752739199999,
          "quote_volume": 324232.74575,
          "trades": 2100,
          "taker_buy_base": 815249.4,
          "taker_buy_quote": 187872.18104
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.2328,
          "high": 0.2395,
          "low": 0.2321,
          "close": 0.2355,
          "volume": 2282418.1,
          "close_time": 1752753599999,
          "quote_volume": 538264.48209,
          "trades": 2922,
          "taker_buy_base": 1121118.8,
          "taker_buy_quote": 264718.02083
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.2358,
          "high": 0.2375,
          "low": 0.2295,
          "close": 0.2345,
          "volume": 2566892.9,
          "close_time": 1752767999999,
          "quote_volume": 598371.08565,
          "trades": 3173,
          "taker_buy_base": 1193455.4,
          "taker_buy_quote": 278003.12491
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.2344,
          "high": 0.2354,
          "low": 0.2292,
          "close": 0.2312,
          "volume": 1591235.3,
          "close_time": 1752782399999,
          "quote_volume": 370082.99374,
          "trades": 2408,
          "taker_buy_base": 820241.7,
          "taker_buy_quote": 190870.58413
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.2315,
          "high": 0.2395,
          "low": 0.2282,
          "close": 0.2369,
          "volume": 2359600.2,
          "close_time": 1752796799999,
          "quote_volume": 555154.80615,
          "trades": 3653,
          "taker_buy_base": 1074651.6,
          "taker_buy_quote": 252941.61547
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.2369,
          "high": 0.2476,
          "low": 0.2356,
          "close": 0.2473,
          "volume": 2720102.6,
          "close_time": 1752811199999,
          "quote_volume": 663081.24868,
          "trades": 4023,
          "taker_buy_base": 1299597.5,
          "taker_buy_quote": 316594.3717
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.2468,
          "high": 0.254,
          "low": 0.2447,
          "close": 0.2449,
          "volume": 3153808.7,
          "close_time": 1752825599999,
          "quote_volume": 787009.36984,
          "trades": 5035,
          "taker_buy_base": 1635691.1,
          "taker_buy_quote": 408653.86371
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.2451,
          "high": 0.2482,
          "low": 0.2424,
          "close": 0.2438,
          "volume": 1917121.0,
          "close_time": 1752839999999,
          "quote_volume": 470018.35549,
          "trades": 2821,
          "taker_buy_base": 958443.0,
          "taker_buy_quote": 235111.02748
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.244,
          "high": 0.2486,
          "low": 0.2365,
          "close": 0.2394,
          "volume": 2731160.0,
          "close_time": 1752854399999,
          "quote_volume": 663529.0063,
          "trades": 4227,
          "taker_buy_base": 1260327.1,
          "taker_buy_quote": 306314.08903
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.2397,
          "high": 0.243,
          "low": 0.2358,
          "close": 0.2372,
          "volume": 1116658.0,
          "close_time": 1752868799999,
          "quote_volume": 267519.2276,
          "trades": 2051,
          "taker_buy_base": 564091.3,
          "taker_buy_quote": 135202.28719
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.2374,
          "high": 0.238,
          "low": 0.2313,
          "close": 0.2357,
          "volume": 1509394.2,
          "close_time": 1752883199999,
          "quote_volume": 354499.72539,
          "trades": 2464,
          "taker_buy_base": 740796.1,
          "taker_buy_quote": 174011.28229
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.2357,
          "high": 0.24,
          "low": 0.2307,
          "close": 0.2398,
          "volume": 1139941.0,
          "close_time": 1752897599999,
          "quote_volume": 268565.56544,
          "trades": 1719,
          "taker_buy_base": 620378.8,
          "taker_buy_quote": 146444.59889
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.2398,
          "high": 0.2406,
          "low": 0.2362,
          "close": 0.2366,
          "volume": 891951.0,
          "close_time": 1752911999999,
          "quote_volume": 212571.96502,
          "trades": 1423,
          "taker_buy_base": 358217.8,
          "taker_buy_quote": 85390.73635
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.2367,
          "high": 0.238,
          "low": 0.2343,
          "close": 0.2347,
          "volume": 797977.2,
          "close_time": 1752926399999,
          "quote_volume": 188414.59237,
          "trades": 1348,
          "taker_buy_base": 404754.4,
          "taker_buy_quote": 95586.96949
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.2347,
          "high": 0.2361,
          "low": 0.2309,
          "close": 0.2343,
          "volume": 889231.4,
          "close_time": 1752940799999,
          "quote_volume": 207911.0466,
          "trades": 1621,
          "taker_buy_base": 428818.2,
          "taker_buy_quote": 100232.97023
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.2344,
          "high": 0.239,
          "low": 0.233,
          "close": 0.2382,
          "volume": 544832.3,
          "close_time": 1752955199999,
          "quote_volume": 128346.95036,
          "trades": 1076,
          "taker_buy_base": 267615.3,
          "taker_buy_quote": 63067.38494
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.2384,
          "high": 0.2406,
          "low": 0.2366,
          "close": 0.2403,
          "volume": 591918.6,
          "close_time": 1752969599999,
          "quote_volume": 141354.71732,
          "trades": 1086,
          "taker_buy_base": 284985.8,
          "taker_buy_quote": 68056.4407
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.2405,
          "high": 0.2426,
          "low": 0.2387,
          "close": 0.2411,
          "volume": 622159.5,
          "close_time": 1752983999999,
          "quote_volume": 149619.66132,
          "trades": 1079,
          "taker_buy_base": 364277.5,
          "taker_buy_quote": 87592.7395
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.2411,
          "high": 0.245,
          "low": 0.2406,
          "close": 0.243,
          "volume": 932622.3,
          "close_time": 1752998399999,
          "quote_volume": 226407.27966,
          "trades": 1501,
          "taker_buy_base": 541068.0,
          "taker_buy_quote": 131454.04894
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.2432,
          "high": 0.2488,
          "low": 0.2432,
          "close": 0.2484,
          "volume": 1231405.5,
          "close_time": 1753012799999,
          "quote_volume": 303228.82185,
          "trades": 1805,
          "taker_buy_base": 669063.5,
          "taker_buy_quote": 164830.30927
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.2484,
          "high": 0.2507,
          "low": 0.2458,
          "close": 0.2501,
          "volume": 1503123.4,
          "close_time": 1753027199999,
          "quote_volume": 374181.03519,
          "trades": 2447,
          "taker_buy_base": 889624.0,
          "taker_buy_quote": 221565.34378
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.2501,
          "high": 0.2564,
          "low": 0.2501,
          "close": 0.2545,
          "volume": 2697785.0,
          "close_time": 1753041599999,
          "quote_volume": 682756.39406,
          "trades": 4163,
          "taker_buy_base": 1428742.3,
          "taker_buy_quote": 361700.14218
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.2543,
          "high": 0.2556,
          "low": 0.2468,
          "close": 0.2524,
          "volume": 2255437.5,
          "close_time": 1753055999999,
          "quote_volume": 566459.88942,
          "trades": 3141,
          "taker_buy_base": 998456.4,
          "taker_buy_quote": 251092.34697
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.2521,
          "high": 0.2549,
          "low": 0.2466,
          "close": 0.2545,
          "volume": 974022.0,
          "close_time": 1753070399999,
          "quote_volume": 243506.14147,
          "trades": 1970,
          "taker_buy_base": 487218.4,
          "taker_buy_quote": 121922.07754
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.2542,
          "high": 0.258,
          "low": 0.2518,
          "close": 0.2577,
          "volume": 845558.9,
          "close_time": 1753084799999,
          "quote_volume": 216093.96614,
          "trades": 1772,
          "taker_buy_base": 481896.9,
          "taker_buy_quote": 123084.75141
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.2577,
          "high": 0.2616,
          "low": 0.2546,
          "close": 0.2582,
          "volume": 1119102.8,
          "close_time": 1753099199999,
          "quote_volume": 288598.82093,
          "trades": 2431,
          "taker_buy_base": 548252.1,
          "taker_buy_quote": 141533.41634
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.2583,
          "high": 0.2638,
          "low": 0.2561,
          "close": 0.2586,
          "volume": 1849091.0,
          "close_time": 1753113599999,
          "quote_volume": 480573.96325,
          "trades": 3478,
          "taker_buy_base": 873367.0,
          "taker_buy_quote": 227251.81102
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.2587,
          "high": 0.2595,
          "low": 0.2519,
          "close": 0.2542,
          "volume": 2598159.7,
          "close_time": 1753127999999,
          "quote_volume": 664874.36348,
          "trades": 3688,
          "taker_buy_base": 1481605.7,
          "taker_buy_quote": 379534.22243
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.254,
          "high": 0.259,
          "low": 0.2524,
          "close": 0.2584,
          "volume": 940675.9,
          "close_time": 1753142399999,
          "quote_volume": 240467.22253,
          "trades": 1504,
          "taker_buy_base": 461736.3,
          "taker_buy_quote": 118186.17453
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.2585,
          "high": 0.2586,
          "low": 0.2482,
          "close": 0.2514,
          "volume": 1594426.8,
          "close_time": 1753156799999,
          "quote_volume": 404201.78831,
          "trades": 3183,
          "taker_buy_base": 783325.6,
          "taker_buy_quote": 198774.73599
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.2514,
          "high": 0.2516,
          "low": 0.2453,
          "close": 0.2496,
          "volume": 1788899.2,
          "close_time": 1753171199999,
          "quote_volume": 444377.54964,
          "trades": 2338,
          "taker_buy_base": 959460.9,
          "taker_buy_quote": 238340.61486
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.2495,
          "high": 0.2496,
          "low": 0.243,
          "close": 0.2491,
          "volume": 928448.7,
          "close_time": 1753185599999,
          "quote_volume": 228592.56374,
          "trades": 1708,
          "taker_buy_base": 449377.2,
          "taker_buy_quote": 110653.20761
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.2489,
          "high": 0.2531,
          "low": 0.2444,
          "close": 0.2514,
          "volume": 1321320.1,
          "close_time": 1753199999999,
          "quote_volume": 329822.49756,
          "trades": 2401,
          "taker_buy_base": 616895.4,
          "taker_buy_quote": 153926.05404
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.2514,
          "high": 0.2549,
          "low": 0.2468,
          "close": 0.2477,
          "volume": 1041413.2,
          "close_time": 1753214399999,
          "quote_volume": 261404.43394,
          "trades": 2225,
          "taker_buy_base": 469448.3,
          "taker_buy_quote": 117803.70493
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.2476,
          "high": 0.2552,
          "low": 0.2473,
          "close": 0.2546,
          "volume": 602443.9,
          "close_time": 1753228799999,
          "quote_volume": 151297.74777,
          "trades": 1116,
          "taker_buy_base": 328246.1,
          "taker_buy_quote": 82479.78669
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.2546,
          "high": 0.2549,
          "low": 0.2488,
          "close": 0.2495,
          "volume": 590831.4,
          "close_time": 1753243199999,
          "quote_volume": 148319.40338,
          "trades": 1279,
          "taker_buy_base": 281291.2,
          "taker_buy_quote": 70588.32456
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.2497,
          "high": 0.2523,
          "low": 0.2476,
          "close": 0.2487,
          "volume": 540210.3,
          "close_time": 1753257599999,
          "quote_volume": 135159.51853,
          "trades": 1095,
          "taker_buy_base": 293890.3,
          "taker_buy_quote": 73605.91246
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.2483,
          "high": 0.2505,
          "low": 0.2443,
          "close": 0.2451,
          "volume": 817389.1,
          "close_time": 1753271999999,
          "quote_volume": 201417.20551,
          "trades": 1645,
          "taker_buy_base": 400676.0,
          "taker_buy_quote": 98663.16961
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.245,
          "high": 0.2453,
          "low": 0.2316,
          "close": 0.2416,
          "volume": 3596914.4,
          "close_time": 1753286399999,
          "quote_volume": 853196.6538,
          "trades": 5949,
          "taker_buy_base": 1686783.6,
          "taker_buy_quote": 399935.60728
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.2416,
          "high": 0.2416,
          "low": 0.2306,
          "close": 0.2318,
          "volume": 1831659.8,
          "close_time": 1753300799999,
          "quote_volume": 427823.87759,
          "trades": 3102,
          "taker_buy_base": 787533.8,
          "taker_buy_quote": 183905.96824
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.2318,
          "high": 0.2333,
          "low": 0.224,
          "close": 0.2318,
          "volume": 2276846.0,
          "close_time": 1753315199999,
          "quote_volume": 522610.1589,
          "trades": 3398,
          "taker_buy_base": 888714.9,
          "taker_buy_quote": 203661.63453
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.2316,
          "high": 0.2354,
          "low": 0.2302,
          "close": 0.232,
          "volume": 556355.2,
          "close_time": 1753329599999,
          "quote_volume": 129772.5751,
          "trades": 1208,
          "taker_buy_base": 313276.7,
          "taker_buy_quote": 73091.59608
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.232,
          "high": 0.2325,
          "low": 0.217,
          "close": 0.226,
          "volume": 3114220.8,
          "close_time": 1753343999999,
          "quote_volume": 696765.64073,
          "trades": 4649,
          "taker_buy_base": 1530193.8,
          "taker_buy_quote": 342471.05362
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.2259,
          "high": 0.2314,
          "low": 0.2243,
          "close": 0.2309,
          "volume": 1906411.2,
          "close_time": 1753358399999,
          "quote_volume": 435175.73458,
          "trades": 2521,
          "taker_buy_base": 1196264.4,
          "taker_buy_quote": 273177.58616
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.231,
          "high": 0.2379,
          "low": 0.2262,
          "close": 0.2339,
          "volume": 1598964.0,
          "close_time": 1753372799999,
          "quote_volume": 370412.17685,
          "trades": 2575,
          "taker_buy_base": 826890.7,
          "taker_buy_quote": 191605.00555
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.2342,
          "high": 0.2363,
          "low": 0.2282,
          "close": 0.2333,
          "volume": 1219367.4,
          "close_time": 1753387199999,
          "quote_volume": 283835.98181,
          "trades": 1911,
          "taker_buy_base": 575191.2,
          "taker_buy_quote": 133902.24356
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.2334,
          "high": 0.2356,
          "low": 0.2286,
          "close": 0.229,
          "volume": 863548.4,
          "close_time": 1753401599999,
          "quote_volume": 200386.02526,
          "trades": 1397,
          "taker_buy_base": 389430.4,
          "taker_buy_quote": 90430.72497
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.2292,
          "high": 0.2316,
          "low": 0.2233,
          "close": 0.226,
          "volume": 1925359.6,
          "close_time": 1753415999999,
          "quote_volume": 437683.28904,
          "trades": 2472,
          "taker_buy_base": 846365.1,
          "taker_buy_quote": 192432.22601
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.2259,
          "high": 0.2303,
          "low": 0.2237,
          "close": 0.2283,
          "volume": 1076441.5,
          "close_time": 1753430399999,
          "quote_volume": 244339.05036,
          "trades": 1730,
          "taker_buy_base": 538291.3,
          "taker_buy_quote": 122257.69961
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.2282,
          "high": 0.2347,
          "low": 0.228,
          "close": 0.2335,
          "volume": 1281679.4,
          "close_time": 1753444799999,
          "quote_volume": 296408.12776,
          "trades": 1896,
          "taker_buy_base": 775453.6,
          "taker_buy_quote": 179315.74416
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.2336,
          "high": 0.2351,
          "low": 0.2244,
          "close": 0.227,
          "volume": 1550098.7,
          "close_time": 1753459199999,
          "quote_volume": 355914.75133,
          "trades": 2278,
          "taker_buy_base": 643635.8,
          "taker_buy_quote": 147910.98867
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.227,
          "high": 0.23,
          "low": 0.2259,
          "close": 0.2285,
          "volume": 652284.9,
          "close_time": 1753473599999,
          "quote_volume": 148918.52684,
          "trades": 945,
          "taker_buy_base": 372282.9,
          "taker_buy_quote": 84994.56776
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.2284,
          "high": 0.2346,
          "low": 0.2284,
          "close": 0.2335,
          "volume": 1170997.7,
          "close_time": 1753487999999,
          "quote_volume": 272875.46249,
          "trades": 1327,
          "taker_buy_base": 645521.8,
          "taker_buy_quote": 150412.41929
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.2335,
          "high": 0.2354,
          "low": 0.2322,
          "close": 0.2342,
          "volume": 394165.6,
          "close_time": 1753502399999,
          "quote_volume": 92168.93573,
          "trades": 728,
          "taker_buy_base": 179355.8,
          "taker_buy_quote": 41941.82459
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.2341,
          "high": 0.2349,
          "low": 0.2334,
          "close": 0.2336,
          "volume": 246500.7,
          "close_time": 1753516799999,
          "quote_volume": 57703.88857,
          "trades": 479,
          "taker_buy_base": 98884.6,
          "taker_buy_quote": 23153.03832
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.2337,
          "high": 0.2365,
          "low": 0.2337,
          "close": 0.2344,
          "volume": 508474.2,
          "close_time": 1753531199999,
          "quote_volume": 119543.40436,
          "trades": 654,
          "taker_buy_base": 196152.9,
          "taker_buy_quote": 46119.98759
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.2345,
          "high": 0.2363,
          "low": 0.233,
          "close": 0.2352,
          "volume": 424181.3,
          "close_time": 1753545599999,
          "quote_volume": 99560.37958,
          "trades": 632,
          "taker_buy_base": 197765.9,
          "taker_buy_quote": 46407.03704
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.2352,
          "high": 0.2403,
          "low": 0.2343,
          "close": 0.2394,
          "volume": 921875.0,
          "close_time": 1753559999999,
          "quote_volume": 219005.86753,
          "trades": 1351,
          "taker_buy_base": 541884.7,
          "taker_buy_quote": 128867.56563
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.2392,
          "high": 0.2392,
          "low": 0.2353,
          "close": 0.2355,
          "volume": 428007.1,
          "close_time": 1753574399999,
          "quote_volume": 101622.56361,
          "trades": 676,
          "taker_buy_base": 203664.8,
          "taker_buy_quote": 48337.18406
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.2356,
          "high": 0.2383,
          "low": 0.2351,
          "close": 0.2364,
          "volume": 318249.8,
          "close_time": 1753588799999,
          "quote_volume": 75332.90894,
          "trades": 557,
          "taker_buy_base": 161929.5,
          "taker_buy_quote": 38324.06199
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.2367,
          "high": 0.2397,
          "low": 0.2365,
          "close": 0.2381,
          "volume": 601109.5,
          "close_time": 1753603199999,
          "quote_volume": 143346.61956,
          "trades": 746,
          "taker_buy_base": 336195.9,
          "taker_buy_quote": 80119.43749
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.2381,
          "high": 0.24,
          "low": 0.2357,
          "close": 0.2382,
          "volume": 522607.5,
          "close_time": 1753617599999,
          "quote_volume": 124348.49868,
          "trades": 759,
          "taker_buy_base": 233871.0,
          "taker_buy_quote": 55700.30806
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.2384,
          "high": 0.24,
          "low": 0.2363,
          "close": 0.2389,
          "volume": 504665.9,
          "close_time": 1753631999999,
          "quote_volume": 120214.7126,
          "trades": 847,
          "taker_buy_base": 253069.1,
          "taker_buy_quote": 60291.75581
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.2389,
          "high": 0.242,
          "low": 0.2387,
          "close": 0.239,
          "volume": 628589.3,
          "close_time": 1753646399999,
          "quote_volume": 150996.88738,
          "trades": 1096,
          "taker_buy_base": 296976.7,
          "taker_buy_quote": 71353.38951
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.2392,
          "high": 0.242,
          "low": 0.2381,
          "close": 0.2402,
          "volume": 452942.2,
          "close_time": 1753660799999,
          "quote_volume": 108690.63063,
          "trades": 747,
          "taker_buy_base": 236854.4,
          "taker_buy_quote": 56853.86149
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.2399,
          "high": 0.2422,
          "low": 0.2375,
          "close": 0.2408,
          "volume": 669510.2,
          "close_time": 1753675199999,
          "quote_volume": 160934.57446,
          "trades": 940,
          "taker_buy_base": 341070.8,
          "taker_buy_quote": 81982.44041
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.2408,
          "high": 0.2448,
          "low": 0.2397,
          "close": 0.2418,
          "volume": 1020092.6,
          "close_time": 1753689599999,
          "quote_volume": 247232.93659,
          "trades": 1564,
          "taker_buy_base": 468230.7,
          "taker_buy_quote": 113468.41752
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.2418,
          "high": 0.2429,
          "low": 0.239,
          "close": 0.2405,
          "volume": 712128.7,
          "close_time": 1753703999999,
          "quote_volume": 171899.81138,
          "trades": 939,
          "taker_buy_base": 318126.1,
          "taker_buy_quote": 76789.6549
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.2406,
          "high": 0.2411,
          "low": 0.2301,
          "close": 0.2313,
          "volume": 1784902.0,
          "close_time": 1753718399999,
          "quote_volume": 418806.37271,
          "trades": 2629,
          "taker_buy_base": 836427.5,
          "taker_buy_quote": 196235.57752
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.2311,
          "high": 0.2322,
          "low": 0.2258,
          "close": 0.2278,
          "volume": 1472684.2,
          "close_time": 1753732799999,
          "quote_volume": 336231.41802,
          "trades": 1939,
          "taker_buy_base": 665685.1,
          "taker_buy_quote": 152041.0428
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.2278,
          "high": 0.2284,
          "low": 0.2251,
          "close": 0.2266,
          "volume": 658440.3,
          "close_time": 1753747199999,
          "quote_volume": 149157.75152,
          "trades": 989,
          "taker_buy_base": 328307.5,
          "taker_buy_quote": 74376.63772
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.2267,
          "high": 0.2286,
          "low": 0.2233,
          "close": 0.2283,
          "volume": 1040373.6,
          "close_time": 1753761599999,
          "quote_volume": 234580.28874,
          "trades": 1802,
          "taker_buy_base": 544479.4,
          "taker_buy_quote": 122838.8464
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.2283,
          "high": 0.2327,
          "low": 0.2274,
          "close": 0.2323,
          "volume": 780552.4,
          "close_time": 1753775999999,
          "quote_volume": 179732.74037,
          "trades": 1313,
          "taker_buy_base": 430781.5,
          "taker_buy_quote": 99196.58584
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.2325,
          "high": 0.2326,
          "low": 0.2282,
          "close": 0.2297,
          "volume": 517919.9,
          "close_time": 1753790399999,
          "quote_volume": 119423.17473,
          "trades": 844,
          "taker_buy_base": 227164.9,
          "taker_buy_quote": 52391.32883
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.2294,
          "high": 0.2315,
          "low": 0.2206,
          "close": 0.2213,
          "volume": 1587710.2,
          "close_time": 1753804799999,
          "quote_volume": 357749.53996,
          "trades": 2269,
          "taker_buy_base": 759442.9,
          "taker_buy_quote": 171106.97975
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.2214,
          "high": 0.2235,
          "low": 0.218,
          "close": 0.2196,
          "volume": 1287037.9,
          "close_time": 1753819199999,
          "quote_volume": 283782.6176,
          "trades": 1841,
          "taker_buy_base": 597488.3,
          "taker_buy_quote": 131756.67181
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.2198,
          "high": 0.2221,
          "low": 0.2177,
          "close": 0.2217,
          "volume": 1223675.8,
          "close_time": 1753833599999,
          "quote_volume": 269685.73872,
          "trades": 1327,
          "taker_buy_base": 708304.2,
          "taker_buy_quote": 156320.69755
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.2216,
          "high": 0.223,
          "low": 0.2175,
          "close": 0.2218,
          "volume": 690263.4,
          "close_time": 1753847999999,
          "quote_volume": 152179.23587,
          "trades": 1042,
          "taker_buy_base": 409801.9,
          "taker_buy_quote": 90367.59729
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.2218,
          "high": 0.223,
          "low": 0.2188,
          "close": 0.2193,
          "volume": 483409.2,
          "close_time": 1753862399999,
          "quote_volume": 106932.45809,
          "trades": 748,
          "taker_buy_base": 250037.3,
          "taker_buy_quote": 55305.70416
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.2195,
          "high": 0.2213,
          "low": 0.2135,
          "close": 0.2146,
          "volume": 996626.8,
          "close_time": 1753876799999,
          "quote_volume": 216618.10094,
          "trades": 1544,
          "taker_buy_base": 438270.7,
          "taker_buy_quote": 95417.9766
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.2145,
          "high": 0.2202,
          "low": 0.2127,
          "close": 0.2187,
          "volume": 1946602.3,
          "close_time": 1753891199999,
          "quote_volume": 421014.12323,
          "trades": 2515,
          "taker_buy_base": 992406.3,
          "taker_buy_quote": 214711.94484
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.2187,
          "high": 0.2203,
          "low": 0.2072,
          "close": 0.2157,
          "volume": 2375335.6,
          "close_time": 1753905599999,
          "quote_volume": 507685.45967,
          "trades": 2959,
          "taker_buy_base": 1072934.1,
          "taker_buy_quote": 229701.90608
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.2158,
          "high": 0.2174,
          "low": 0.214,
          "close": 0.2166,
          "volume": 645451.2,
          "close_time": 1753919999999,
          "quote_volume": 139444.74733,
          "trades": 952,
          "taker_buy_base": 310315.3,
          "taker_buy_quote": 67020.0145
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.2166,
          "high": 0.2207,
          "low": 0.2162,
          "close": 0.22,
          "volume": 462187.6,
          "close_time": 1753934399999,
          "quote_volume": 101011.7982,
          "trades": 712,
          "taker_buy_base": 246985.3,
          "taker_buy_quote": 53983.01792
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.2201,
          "high": 0.2218,
          "low": 0.2195,
          "close": 0.2212,
          "volume": 1014525.2,
          "close_time": 1753948799999,
          "quote_volume": 223832.90197,
          "trades": 871,
          "taker_buy_base": 304756.3,
          "taker_buy_quote": 67248.6371
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.2212,
          "high": 0.2224,
          "low": 0.2201,
          "close": 0.2208,
          "volume": 633044.2,
          "close_time": 1753963199999,
          "quote_volume": 140289.66727,
          "trades": 810,
          "taker_buy_base": 356769.7,
          "taker_buy_quote": 79076.47349
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.2208,
          "high": 0.221,
          "low": 0.2084,
          "close": 0.2122,
          "volume": 2232778.6,
          "close_time": 1753977599999,
          "quote_volume": 475764.38192,
          "trades": 2702,
          "taker_buy_base": 1028494.8,
          "taker_buy_quote": 218652.01481
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.2121,
          "high": 0.217,
          "low": 0.2093,
          "close": 0.2098,
          "volume": 1705074.8,
          "close_time": 1753991999999,
          "quote_volume": 362400.77955,
          "trades": 2124,
          "taker_buy_base": 934012.0,
          "taker_buy_quote": 198602.04901
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.2097,
          "high": 0.2103,
          "low": 0.2041,
          "close": 0.2049,
          "volume": 1739595.2,
          "close_time": 1754006399999,
          "quote_volume": 359584.61215,
          "trades": 2000,
          "taker_buy_base": 696346.3,
          "taker_buy_quote": 143978.90208
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.2051,
          "high": 0.2052,
          "low": 0.1979,
          "close": 0.2038,
          "volume": 2402635.4,
          "close_time": 1754020799999,
          "quote_volume": 485621.70337,
          "trades": 2993,
          "taker_buy_base": 1112482.8,
          "taker_buy_quote": 224943.01681
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.2036,
          "high": 0.2036,
          "low": 0.1995,
          "close": 0.2014,
          "volume": 1222103.6,
          "close_time": 1754035199999,
          "quote_volume": 246128.32328,
          "trades": 1374,
          "taker_buy_base": 518544.8,
          "taker_buy_quote": 104474.35897
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.2013,
          "high": 0.2033,
          "low": 0.1969,
          "close": 0.2032,
          "volume": 1424495.0,
          "close_time": 1754049599999,
          "quote_volume": 285044.36823,
          "trades": 1748,
          "taker_buy_base": 637899.5,
          "taker_buy_quote": 127746.58795
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.2031,
          "high": 0.2041,
          "low": 0.1984,
          "close": 0.2032,
          "volume": 2779714.0,
          "close_time": 1754063999999,
          "quote_volume": 561938.31586,
          "trades": 2746,
          "taker_buy_base": 1420572.2,
          "taker_buy_quote": 287204.63181
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.2032,
          "high": 0.2038,
          "low": 0.1974,
          "close": 0.2007,
          "volume": 2045362.7,
          "close_time": 1754078399999,
          "quote_volume": 409081.87338,
          "trades": 2253,
          "taker_buy_base": 985278.1,
          "taker_buy_quote": 197193.44847
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.2007,
          "high": 0.2012,
          "low": 0.1927,
          "close": 0.1972,
          "volume": 2202213.2,
          "close_time": 1754092799999,
          "quote_volume": 432621.78107,
          "trades": 2424,
          "taker_buy_base": 1037740.3,
          "taker_buy_quote": 203988.53199
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.1972,
          "high": 0.1994,
          "low": 0.1971,
          "close": 0.1992,
          "volume": 471974.8,
          "close_time": 1754107199999,
          "quote_volume": 93593.35285,
          "trades": 701,
          "taker_buy_base": 279238.3,
          "taker_buy_quote": 55366.52582
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.1993,
          "high": 0.2005,
          "low": 0.1936,
          "close": 0.1988,
          "volume": 811484.9,
          "close_time": 1754121599999,
          "quote_volume": 159565.35483,
          "trades": 1018,
          "taker_buy_base": 284992.3,
          "taker_buy_quote": 56204.32312
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.1988,
          "high": 0.1989,
          "low": 0.1956,
          "close": 0.1974,
          "volume": 674979.0,
          "close_time": 1754135999999,
          "quote_volume": 132830.97829,
          "trades": 731,
          "taker_buy_base": 331475.5,
          "taker_buy_quote": 65226.94835
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.1975,
          "high": 0.1982,
          "low": 0.1937,
          "close": 0.1945,
          "volume": 732067.5,
          "close_time": 1754150399999,
          "quote_volume": 143480.43072,
          "trades": 954,
          "taker_buy_base": 331911.6,
          "taker_buy_quote": 65061.46993
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.1944,
          "high": 0.1961,
          "low": 0.1903,
          "close": 0.1913,
          "volume": 1845243.3,
          "close_time": 1754164799999,
          "quote_volume": 355234.48758,
          "trades": 1839,
          "taker_buy_base": 851952.3,
          "taker_buy_quote": 164023.9355
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.1914,
          "high": 0.195,
          "low": 0.1911,
          "close": 0.1935,
          "volume": 330764.9,
          "close_time": 1754179199999,
          "quote_volume": 63912.52201,
          "trades": 534,
          "taker_buy_base": 171980.1,
          "taker_buy_quote": 33220.8283
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.1934,
          "high": 0.1973,
          "low": 0.1913,
          "close": 0.197,
          "volume": 332939.6,
          "close_time": 1754193599999,
          "quote_volume": 65090.21063,
          "trades": 561,
          "taker_buy_base": 184173.2,
          "taker_buy_quote": 36017.09876
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.1966,
          "high": 0.1992,
          "low": 0.196,
          "close": 0.1989,
          "volume": 275899.8,
          "close_time": 1754207999999,
          "quote_volume": 54616.71084,
          "trades": 448,
          "taker_buy_base": 124991.9,
          "taker_buy_quote": 24744.48985
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.1989,
          "high": 0.2015,
          "low": 0.1989,
          "close": 0.201,
          "volume": 567241.2,
          "close_time": 1754222399999,
          "quote_volume": 113618.137,
          "trades": 628,
          "taker_buy_base": 207499.7,
          "taker_buy_quote": 41515.5655
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.2007,
          "high": 0.2015,
          "low": 0.1997,
          "close": 0.2013,
          "volume": 517796.6,
          "close_time": 1754236799999,
          "quote_volume": 103826.88412,
          "trades": 712,
          "taker_buy_base": 256169.7,
          "taker_buy_quote": 51381.59462
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.2013,
          "high": 0.2025,
          "low": 0.2008,
          "close": 0.2014,
          "volume": 398811.5,
          "close_time": 1754251199999,
          "quote_volume": 80431.6361,
          "trades": 622,
          "taker_buy_base": 222554.9,
          "taker_buy_quote": 44895.01312
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.2012,
          "high": 0.2034,
          "low": 0.2008,
          "close": 0.2022,
          "volume": 263869.0,
          "close_time": 1754265599999,
          "quote_volume": 53298.37004,
          "trades": 451,
          "taker_buy_base": 105765.1,
          "taker_buy_quote": 21375.29778
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.2021,
          "high": 0.2041,
          "low": 0.2013,
          "close": 0.2017,
          "volume": 570150.0,
          "close_time": 1754279999999,
          "quote_volume": 115569.95712,
          "trades": 666,
          "taker_buy_base": 298331.0,
          "taker_buy_quote": 60521.33114
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.2017,
          "high": 0.2029,
          "low": 0.2005,
          "close": 0.2025,
          "volume": 485534.6,
          "close_time": 1754294399999,
          "quote_volume": 97860.36222,
          "trades": 467,
          "taker_buy_base": 267003.0,
          "taker_buy_quote": 53827.20669
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.2025,
          "high": 0.2031,
          "low": 0.2011,
          "close": 0.2022,
          "volume": 505753.1,
          "close_time": 1754308799999,
          "quote_volume": 102327.38849,
          "trades": 575,
          "taker_buy_base": 220528.5,
          "taker_buy_quote": 44637.81521
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.2023,
          "high": 0.2069,
          "low": 0.2019,
          "close": 0.2066,
          "volume": 1341258.4,
          "close_time": 1754323199999,
          "quote_volume": 274764.84801,
          "trades": 1433,
          "taker_buy_base": 733323.5,
          "taker_buy_quote": 150233.73151
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.2068,
          "high": 0.2107,
          "low": 0.2057,
          "close": 0.2059,
          "volume": 756275.4,
          "close_time": 1754337599999,
          "quote_volume": 157775.62932,
          "trades": 1180,
          "taker_buy_base": 363066.9,
          "taker_buy_quote": 75769.99392
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.2061,
          "high": 0.2133,
          "low": 0.2058,
          "close": 0.2116,
          "volume": 1308238.4,
          "close_time": 1754351999999,
          "quote_volume": 275691.36049,
          "trades": 1252,
          "taker_buy_base": 590237.2,
          "taker_buy_quote": 124304.76609
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.2117,
          "high": 0.2129,
          "low": 0.2103,
          "close": 0.2117,
          "volume": 366948.0,
          "close_time": 1754366399999,
          "quote_volume": 77616.10397,
          "trades": 528,
          "taker_buy_base": 167055.5,
          "taker_buy_quote": 35343.57314
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.2118,
          "high": 0.2182,
          "low": 0.2105,
          "close": 0.2107,
          "volume": 1642178.7,
          "close_time": 1754380799999,
          "quote_volume": 352061.9415,
          "trades": 1957,
          "taker_buy_base": 771923.9,
          "taker_buy_quote": 165570.05836
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.2106,
          "high": 0.2265,
          "low": 0.2093,
          "close": 0.2224,
          "volume": 4720615.4,
          "close_time": 1754395199999,
          "quote_volume": 1041849.36851,
          "trades": 4410,
          "taker_buy_base": 2625913.3,
          "taker_buy_quote": 579909.77766
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.2226,
          "high": 0.2228,
          "low": 0.2112,
          "close": 0.2121,
          "volume": 3395290.4,
          "close_time": 1754409599999,
          "quote_volume": 737760.95956,
          "trades": 3911,
          "taker_buy_base": 1384819.2,
          "taker_buy_quote": 300953.82376
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.2119,
          "high": 0.2149,
          "low": 0.2092,
          "close": 0.21,
          "volume": 1628697.6,
          "close_time": 1754423999999,
          "quote_volume": 344929.90686,
          "trades": 1951,
          "taker_buy_base": 785284.2,
          "taker_buy_quote": 166361.98878
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.21,
          "high": 0.2137,
          "low": 0.2072,
          "close": 0.2133,
          "volume": 1539821.4,
          "close_time": 1754438399999,
          "quote_volume": 325736.27696,
          "trades": 1639,
          "taker_buy_base": 994922.5,
          "taker_buy_quote": 210505.17941
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.2132,
          "high": 0.2134,
          "low": 0.2076,
          "close": 0.208,
          "volume": 926344.5,
          "close_time": 1754452799999,
          "quote_volume": 194505.18787,
          "trades": 1128,
          "taker_buy_base": 434891.1,
          "taker_buy_quote": 91355.57973
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.208,
          "high": 0.2199,
          "low": 0.2069,
          "close": 0.2195,
          "volume": 2158543.2,
          "close_time": 1754467199999,
          "quote_volume": 467278.34797,
          "trades": 2658,
          "taker_buy_base": 1004651.3,
          "taker_buy_quote": 217177.79515
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.2193,
          "high": 0.2212,
          "low": 0.2166,
          "close": 0.2187,
          "volume": 1338257.4,
          "close_time": 1754481599999,
          "quote_volume": 292915.61327,
          "trades": 1681,
          "taker_buy_base": 696867.5,
          "taker_buy_quote": 152544.6865
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.2187,
          "high": 0.2268,
          "low": 0.2162,
          "close": 0.2264,
          "volume": 2900366.3,
          "close_time": 1754495999999,
          "quote_volume": 644007.51748,
          "trades": 4581,
          "taker_buy_base": 1609738.9,
          "taker_buy_quote": 357604.36636
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.2264,
          "high": 0.227,
          "low": 0.2219,
          "close": 0.2228,
          "volume": 2339277.3,
          "close_time": 1754510399999,
          "quote_volume": 524502.03793,
          "trades": 2106,
          "taker_buy_base": 1180244.6,
          "taker_buy_quote": 264727.99948
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.2227,
          "high": 0.2256,
          "low": 0.2222,
          "close": 0.2244,
          "volume": 693600.7,
          "close_time": 1754524799999,
          "quote_volume": 155332.58142,
          "trades": 896,
          "taker_buy_base": 342167.2,
          "taker_buy_quote": 76680.64335
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.2243,
          "high": 0.2325,
          "low": 0.2226,
          "close": 0.2322,
          "volume": 2300068.5,
          "close_time": 1754539199999,
          "quote_volume": 526426.13109,
          "trades": 2961,
          "taker_buy_base": 1176968.3,
          "taker_buy_quote": 269596.67777
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.2321,
          "high": 0.2401,
          "low": 0.23,
          "close": 0.238,
          "volume": 7095270.6,
          "close_time": 1754553599999,
          "quote_volume": 1676794.77033,
          "trades": 6044,
          "taker_buy_base": 3616589.6,
          "taker_buy_quote": 854285.84636
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.2379,
          "high": 0.2397,
          "low": 0.235,
          "close": 0.237,
          "volume": 2771436.1,
          "close_time": 1754567999999,
          "quote_volume": 658691.3875,
          "trades": 2860,
          "taker_buy_base": 1339620.4,
          "taker_buy_quote": 318461.369
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.237,
          "high": 0.2392,
          "low": 0.2361,
          "close": 0.2364,
          "volume": 1671836.6,
          "close_time": 1754582399999,
          "quote_volume": 397028.14601,
          "trades": 1841,
          "taker_buy_base": 866381.5,
          "taker_buy_quote": 205732.41922
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.2365,
          "high": 0.2382,
          "low": 0.2324,
          "close": 0.2349,
          "volume": 1409472.6,
          "close_time": 1754596799999,
          "quote_volume": 331195.80603,
          "trades": 2028,
          "taker_buy_base": 627704.7,
          "taker_buy_quote": 147542.46229
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.2349,
          "high": 0.2379,
          "low": 0.2345,
          "close": 0.2366,
          "volume": 923237.2,
          "close_time": 1754611199999,
          "quote_volume": 217866.26498,
          "trades": 1150,
          "taker_buy_base": 459786.9,
          "taker_buy_quote": 108533.22162
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.2367,
          "high": 0.2409,
          "low": 0.2318,
          "close": 0.2385,
          "volume": 8241752.2,
          "close_time": 1754625599999,
          "quote_volume": 1950306.50987,
          "trades": 8577,
          "taker_buy_base": 4061512.9,
          "taker_buy_quote": 961366.78552
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.2384,
          "high": 0.2404,
          "low": 0.2336,
          "close": 0.2388,
          "volume": 1439544.0,
          "close_time": 1754639999999,
          "quote_volume": 341371.60727,
          "trades": 2186,
          "taker_buy_base": 736491.2,
          "taker_buy_quote": 174630.50709
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.2384,
          "high": 0.2412,
          "low": 0.2372,
          "close": 0.2411,
          "volume": 1531113.0,
          "close_time": 1754654399999,
          "quote_volume": 365917.0579,
          "trades": 1811,
          "taker_buy_base": 649550.5,
          "taker_buy_quote": 155236.67787
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.2411,
          "high": 0.249,
          "low": 0.2384,
          "close": 0.242,
          "volume": 4010748.4,
          "close_time": 1754668799999,
          "quote_volume": 978835.56433,
          "trades": 6177,
          "taker_buy_base": 1945520.4,
          "taker_buy_quote": 474668.58594
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.2421,
          "high": 0.2469,
          "low": 0.2407,
          "close": 0.2449,
          "volume": 1395634.3,
          "close_time": 1754683199999,
          "quote_volume": 340560.69465,
          "trades": 2191,
          "taker_buy_base": 790451.8,
          "taker_buy_quote": 192894.72888
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.2452,
          "high": 0.2458,
          "low": 0.2438,
          "close": 0.2444,
          "volume": 650606.6,
          "close_time": 1754697599999,
          "quote_volume": 159345.47828,
          "trades": 1002,
          "taker_buy_base": 379147.8,
          "taker_buy_quote": 92881.51938
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.2444,
          "high": 0.2493,
          "low": 0.2443,
          "close": 0.248,
          "volume": 1252259.9,
          "close_time": 1754711999999,
          "quote_volume": 309776.20965,
          "trades": 1866,
          "taker_buy_base": 643238.9,
          "taker_buy_quote": 159143.6994
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.248,
          "high": 0.2522,
          "low": 0.2469,
          "close": 0.2501,
          "volume": 1729180.9,
          "close_time": 1754726399999,
          "quote_volume": 431919.27336,
          "trades": 2676,
          "taker_buy_base": 780631.0,
          "taker_buy_quote": 195008.97343
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.2501,
          "high": 0.2516,
          "low": 0.2483,
          "close": 0.2483,
          "volume": 998407.2,
          "close_time": 1754740799999,
          "quote_volume": 249751.27492,
          "trades": 1568,
          "taker_buy_base": 488783.2,
          "taker_buy_quote": 122271.7349
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.2483,
          "high": 0.25,
          "low": 0.2451,
          "close": 0.2471,
          "volume": 1739364.1,
          "close_time": 1754755199999,
          "quote_volume": 431559.45062,
          "trades": 2411,
          "taker_buy_base": 688109.8,
          "taker_buy_quote": 170521.92285
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.2472,
          "high": 0.25,
          "low": 0.2472,
          "close": 0.2496,
          "volume": 724365.7,
          "close_time": 1754769599999,
          "quote_volume": 179972.58474,
          "trades": 1232,
          "taker_buy_base": 409748.0,
          "taker_buy_quote": 101815.75838
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.2495,
          "high": 0.2514,
          "low": 0.247,
          "close": 0.2481,
          "volume": 1264048.8,
          "close_time": 1754783999999,
          "quote_volume": 315415.05295,
          "trades": 1805,
          "taker_buy_base": 709991.1,
          "taker_buy_quote": 177236.87029
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.2481,
          "high": 0.2519,
          "low": 0.2472,
          "close": 0.2492,
          "volume": 1531764.2,
          "close_time": 1754798399999,
          "quote_volume": 382141.49562,
          "trades": 2072,
          "taker_buy_base": 811064.7,
          "taker_buy_quote": 202398.46121
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.249,
          "high": 0.2507,
          "low": 0.2422,
          "close": 0.2423,
          "volume": 1594824.2,
          "close_time": 1754812799999,
          "quote_volume": 393175.42963,
          "trades": 2179,
          "taker_buy_base": 755412.1,
          "taker_buy_quote": 186313.79954
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.2424,
          "high": 0.2452,
          "low": 0.2394,
          "close": 0.2396,
          "volume": 1949732.1,
          "close_time": 1754827199999,
          "quote_volume": 472062.86089,
          "trades": 2899,
          "taker_buy_base": 978521.7,
          "taker_buy_quote": 237317.60204
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.2395,
          "high": 0.244,
          "low": 0.2379,
          "close": 0.2424,
          "volume": 960156.1,
          "close_time": 1754841599999,
          "quote_volume": 231358.60678,
          "trades": 1579,
          "taker_buy_base": 505694.6,
          "taker_buy_quote": 121882.46333
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.2425,
          "high": 0.2448,
          "low": 0.2415,
          "close": 0.2425,
          "volume": 1127215.2,
          "close_time": 1754855999999,
          "quote_volume": 274226.38402,
          "trades": 1432,
          "taker_buy_base": 512080.9,
          "taker_buy_quote": 124433.60473
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.2426,
          "high": 0.2426,
          "low": 0.2382,
          "close": 0.2412,
          "volume": 916418.2,
          "close_time": 1754870399999,
          "quote_volume": 220408.12687,
          "trades": 1200,
          "taker_buy_base": 470643.3,
          "taker_buy_quote": 113285.34702
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.241,
          "high": 0.2476,
          "low": 0.2396,
          "close": 0.2455,
          "volume": 1126722.1,
          "close_time": 1754884799999,
          "quote_volume": 275849.43101,
          "trades": 1735,
          "taker_buy_base": 622413.8,
          "taker_buy_quote": 152420.69
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.2458,
          "high": 0.2478,
          "low": 0.2428,
          "close": 0.2433,
          "volume": 1419277.8,
          "close_time": 1754899199999,
          "quote_volume": 349643.33463,
          "trades": 1794,
          "taker_buy_base": 726289.6,
          "taker_buy_quote": 178937.31171
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.2432,
          "high": 0.2453,
          "low": 0.2363,
          "close": 0.237,
          "volume": 1158046.1,
          "close_time": 1754913599999,
          "quote_volume": 278847.32455,
          "trades": 1941,
          "taker_buy_base": 579005.2,
          "taker_buy_quote": 139305.97447
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.2372,
          "high": 0.2429,
          "low": 0.2353,
          "close": 0.2413,
          "volume": 2116972.0,
          "close_time": 1754927999999,
          "quote_volume": 505725.67876,
          "trades": 2777,
          "taker_buy_base": 1050262.9,
          "taker_buy_quote": 250976.06086
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.2415,
          "high": 0.2447,
          "low": 0.2387,
          "close": 0.2406,
          "volume": 1875693.0,
          "close_time": 1754942399999,
          "quote_volume": 453492.36934,
          "trades": 2513,
          "taker_buy_base": 1092780.6,
          "taker_buy_quote": 264009.86258
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.2409,
          "high": 0.2409,
          "low": 0.2335,
          "close": 0.2369,
          "volume": 1199447.0,
          "close_time": 1754956799999,
          "quote_volume": 284226.12427,
          "trades": 1981,
          "taker_buy_base": 542923.1,
          "taker_buy_quote": 128575.34253
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.237,
          "high": 0.2408,
          "low": 0.2363,
          "close": 0.2371,
          "volume": 691650.5,
          "close_time": 1754971199999,
          "quote_volume": 164847.38846,
          "trades": 1139,
          "taker_buy_base": 314373.2,
          "taker_buy_quote": 74960.16993
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.2369,
          "high": 0.2385,
          "low": 0.2347,
          "close": 0.2381,
          "volume": 712547.2,
          "close_time": 1754985599999,
          "quote_volume": 168781.9486,
          "trades": 995,
          "taker_buy_base": 303185.0,
          "taker_buy_quote": 71828.30865
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.2381,
          "high": 0.2381,
          "low": 0.23,
          "close": 0.234,
          "volume": 1170713.3,
          "close_time": 1754999999999,
          "quote_volume": 272485.32554,
          "trades": 1596,
          "taker_buy_base": 325064.8,
          "taker_buy_quote": 75916.10027
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.2339,
          "high": 0.2444,
          "low": 0.2335,
          "close": 0.2438,
          "volume": 2233685.9,
          "close_time": 1755014399999,
          "quote_volume": 536355.41298,
          "trades": 3668,
          "taker_buy_base": 1186088.2,
          "taker_buy_quote": 285016.64945
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.2437,
          "high": 0.2486,
          "low": 0.2421,
          "close": 0.2481,
          "volume": 1924530.8,
          "close_time": 1755028799999,
          "quote_volume": 473701.7817,
          "trades": 2921,
          "taker_buy_base": 1015636.0,
          "taker_buy_quote": 249905.82024
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.2483,
          "high": 0.2501,
          "low": 0.2463,
          "close": 0.2479,
          "volume": 1143495.0,
          "close_time": 1755043199999,
          "quote_volume": 284057.6093,
          "trades": 1862,
          "taker_buy_base": 584574.2,
          "taker_buy_quote": 145281.69804
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.2479,
          "high": 0.251,
          "low": 0.2458,
          "close": 0.2502,
          "volume": 982306.2,
          "close_time": 1755057599999,
          "quote_volume": 244195.65212,
          "trades": 1751,
          "taker_buy_base": 511248.9,
          "taker_buy_quote": 127183.6433
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.2501,
          "high": 0.2512,
          "low": 0.2464,
          "close": 0.2503,
          "volume": 1091562.5,
          "close_time": 1755071999999,
          "quote_volume": 271632.13557,
          "trades": 1869,
          "taker_buy_base": 596049.9,
          "taker_buy_quote": 148347.51942
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.2503,
          "high": 0.255,
          "low": 0.2503,
          "close": 0.2522,
          "volume": 1500462.2,
          "close_time": 1755086399999,
          "quote_volume": 379680.16667,
          "trades": 2699,
          "taker_buy_base": 890884.6,
          "taker_buy_quote": 225567.95112
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.2523,
          "high": 0.2534,
          "low": 0.2483,
          "close": 0.2504,
          "volume": 2016704.4,
          "close_time": 1755100799999,
          "quote_volume": 505802.91724,
          "trades": 3652,
          "taker_buy_base": 1003540.9,
          "taker_buy_quote": 251738.4867
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.2503,
          "high": 0.2525,
          "low": 0.2494,
          "close": 0.252,
          "volume": 959922.2,
          "close_time": 1755115199999,
          "quote_volume": 240857.88348,
          "trades": 1837,
          "taker_buy_base": 536431.3,
          "taker_buy_quote": 134658.27419
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.2521,
          "high": 0.2577,
          "low": 0.2508,
          "close": 0.2572,
          "volume": 1647140.7,
          "close_time": 1755129599999,
          "quote_volume": 418607.2693,
          "trades": 2499,
          "taker_buy_base": 660502.7,
          "taker_buy_quote": 167577.09939
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.257,
          "high": 0.2613,
          "low": 0.2554,
          "close": 0.2609,
          "volume": 1205672.0,
          "close_time": 1755143999999,
          "quote_volume": 311304.59333,
          "trades": 2564,
          "taker_buy_base": 624927.2,
          "taker_buy_quote": 161418.8
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.2608,
          "high": 0.2611,
          "low": 0.2533,
          "close": 0.2552,
          "volume": 1831100.6,
          "close_time": 1755158399999,
          "quote_volume": 469259.26571,
          "trades": 3117,
          "taker_buy_base": 815364.1,
          "taker_buy_quote": 209174.69684
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.2553,
          "high": 0.2554,
          "low": 0.2484,
          "close": 0.2501,
          "volume": 1087155.0,
          "close_time": 1755172799999,
          "quote_volume": 272816.27241,
          "trades": 2435,
          "taker_buy_base": 458271.4,
          "taker_buy_quote": 115016.46003
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.25,
          "high": 0.2517,
          "low": 0.2347,
          "close": 0.2401,
          "volume": 5035466.7,
          "close_time": 1755187199999,
          "quote_volume": 1217057.06003,
          "trades": 7747,
          "taker_buy_base": 2368326.8,
          "taker_buy_quote": 572526.80604
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.2399,
          "high": 0.24,
          "low": 0.2329,
          "close": 0.2368,
          "volume": 2109978.3,
          "close_time": 1755201599999,
          "quote_volume": 500369.19676,
          "trades": 3242,
          "taker_buy_base": 761517.9,
          "taker_buy_quote": 180351.8402
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.2366,
          "high": 0.2394,
          "low": 0.2311,
          "close": 0.2386,
          "volume": 1504026.1,
          "close_time": 1755215999999,
          "quote_volume": 353323.1554,
          "trades": 1968,
          "taker_buy_base": 1007055.7,
          "taker_buy_quote": 236398.32282
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.2385,
          "high": 0.2408,
          "low": 0.2372,
          "close": 0.2396,
          "volume": 680671.3,
          "close_time": 1755230399999,
          "quote_volume": 162497.5182,
          "trades": 1437,
          "taker_buy_base": 366823.7,
          "taker_buy_quote": 87574.80301
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.2395,
          "high": 0.243,
          "low": 0.2385,
          "close": 0.2401,
          "volume": 923264.6,
          "close_time": 1755244799999,
          "quote_volume": 222424.03648,
          "trades": 1600,
          "taker_buy_base": 519753.4,
          "taker_buy_quote": 125289.64776
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.2401,
          "high": 0.2412,
          "low": 0.2377,
          "close": 0.2395,
          "volume": 586876.7,
          "close_time": 1755259199999,
          "quote_volume": 140575.54735,
          "trades": 1250,
          "taker_buy_base": 256804.1,
          "taker_buy_quote": 61539.46553
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.2395,
          "high": 0.2417,
          "low": 0.229,
          "close": 0.2306,
          "volume": 2449871.9,
          "close_time": 1755273599999,
          "quote_volume": 577279.36102,
          "trades": 3851,
          "taker_buy_base": 985748.2,
          "taker_buy_quote": 232221.43473
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.2305,
          "high": 0.2325,
          "low": 0.2277,
          "close": 0.2299,
          "volume": 1535074.1,
          "close_time": 1755287999999,
          "quote_volume": 353280.25664,
          "trades": 2496,
          "taker_buy_base": 639414.4,
          "taker_buy_quote": 147063.35685
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.2298,
          "high": 0.2359,
          "low": 0.2292,
          "close": 0.2336,
          "volume": 446671.0,
          "close_time": 1755302399999,
          "quote_volume": 103613.6338,
          "trades": 1022,
          "taker_buy_base": 238017.2,
          "taker_buy_quote": 55215.13914
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.2337,
          "high": 0.2362,
          "low": 0.2331,
          "close": 0.2348,
          "volume": 236429.5,
          "close_time": 1755316799999,
          "quote_volume": 55588.91557,
          "trades": 592,
          "taker_buy_base": 115643.5,
          "taker_buy_quote": 27195.40213
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.2348,
          "high": 0.2359,
          "low": 0.2331,
          "close": 0.2351,
          "volume": 276667.0,
          "close_time": 1755331199999,
          "quote_volume": 64855.53526,
          "trades": 645,
          "taker_buy_base": 123812.0,
          "taker_buy_quote": 29033.43554
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.235,
          "high": 0.2359,
          "low": 0.2316,
          "close": 0.2318,
          "volume": 730374.5,
          "close_time": 1755345599999,
          "quote_volume": 170344.63103,
          "trades": 1083,
          "taker_buy_base": 360886.2,
          "taker_buy_quote": 84143.7911
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.232,
          "high": 0.2377,
          "low": 0.2316,
          "close": 0.2374,
          "volume": 620542.0,
          "close_time": 1755359999999,
          "quote_volume": 145609.6148,
          "trades": 1223,
          "taker_buy_base": 354706.0,
          "taker_buy_quote": 83280.45509
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.2374,
          "high": 0.2383,
          "low": 0.2348,
          "close": 0.2368,
          "volume": 433734.0,
          "close_time": 1755374399999,
          "quote_volume": 102645.89039,
          "trades": 862,
          "taker_buy_base": 224755.0,
          "taker_buy_quote": 53184.37027
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.2365,
          "high": 0.2381,
          "low": 0.236,
          "close": 0.2371,
          "volume": 206564.4,
          "close_time": 1755388799999,
          "quote_volume": 48928.69871,
          "trades": 482,
          "taker_buy_base": 106412.8,
          "taker_buy_quote": 25207.24661
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.237,
          "high": 0.2393,
          "low": 0.2357,
          "close": 0.2391,
          "volume": 257707.9,
          "close_time": 1755403199999,
          "quote_volume": 61153.61615,
          "trades": 610,
          "taker_buy_base": 115085.9,
          "taker_buy_quote": 27326.30764
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.239,
          "high": 0.2417,
          "low": 0.239,
          "close": 0.2415,
          "volume": 622654.9,
          "close_time": 1755417599999,
          "quote_volume": 149415.95713,
          "trades": 1098,
          "taker_buy_base": 239941.6,
          "taker_buy_quote": 57667.56536
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.2415,
          "high": 0.2449,
          "low": 0.2409,
          "close": 0.2448,
          "volume": 662843.9,
          "close_time": 1755431999999,
          "quote_volume": 161118.84337,
          "trades": 1202,
          "taker_buy_base": 379235.6,
          "taker_buy_quote": 92189.70262
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.2448,
          "high": 0.2551,
          "low": 0.2447,
          "close": 0.255,
          "volume": 1818057.7,
          "close_time": 1755446399999,
          "quote_volume": 453310.25113,
          "trades": 2982,
          "taker_buy_base": 1078803.7,
          "taker_buy_quote": 269094.21696
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.2551,
          "high": 0.2558,
          "low": 0.2461,
          "close": 0.2469,
          "volume": 2246851.6,
          "close_time": 1755460799999,
          "quote_volume": 562893.97549,
          "trades": 3383,
          "taker_buy_base": 1097042.3,
          "taker_buy_quote": 275252.85677
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.247,
          "high": 0.2497,
          "low": 0.2458,
          "close": 0.2468,
          "volume": 608085.5,
          "close_time": 1755475199999,
          "quote_volume": 150446.12183,
          "trades": 1171,
          "taker_buy_base": 337503.9,
          "taker_buy_quote": 83520.8226
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.2468,
          "high": 0.2544,
          "low": 0.2394,
          "close": 0.2419,
          "volume": 3590185.4,
          "close_time": 1755489599999,
          "quote_volume": 889328.06529,
          "trades": 5793,
          "taker_buy_base": 1766814.2,
          "taker_buy_quote": 438128.47199
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.2418,
          "high": 0.2455,
          "low": 0.2401,
          "close": 0.2429,
          "volume": 1327950.1,
          "close_time": 1755503999999,
          "quote_volume": 322452.17279,
          "trades": 2185,
          "taker_buy_base": 621540.0,
          "taker_buy_quote": 150961.46789
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.2428,
          "high": 0.2498,
          "low": 0.2408,
          "close": 0.2446,
          "volume": 3542999.7,
          "close_time": 1755518399999,
          "quote_volume": 873267.15677,
          "trades": 5058,
          "taker_buy_base": 1611434.1,
          "taker_buy_quote": 396725.69033
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.2445,
          "high": 0.2582,
          "low": 0.244,
          "close": 0.258,
          "volume": 4304736.9,
          "close_time": 1755532799999,
          "quote_volume": 1081729.89041,
          "trades": 5444,
          "taker_buy_base": 2227006.4,
          "taker_buy_quote": 559068.7499
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.2582,
          "high": 0.2612,
          "low": 0.25,
          "close": 0.2521,
          "volume": 2150680.1,
          "close_time": 1755547199999,
          "quote_volume": 547103.46338,
          "trades": 3456,
          "taker_buy_base": 1056585.1,
          "taker_buy_quote": 269021.73683
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.252,
          "high": 0.2608,
          "low": 0.2504,
          "close": 0.2594,
          "volume": 2007092.4,
          "close_time": 1755561599999,
          "quote_volume": 514324.17855,
          "trades": 3214,
          "taker_buy_base": 1021701.4,
          "taker_buy_quote": 261780.0441
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.2595,
          "high": 0.2678,
          "low": 0.2505,
          "close": 0.2519,
          "volume": 3484601.2,
          "close_time": 1755575999999,
          "quote_volume": 906880.04702,
          "trades": 6298,
          "taker_buy_base": 1606113.9,
          "taker_buy_quote": 418602.20151
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.2521,
          "high": 0.258,
          "low": 0.2488,
          "close": 0.2523,
          "volume": 1937238.6,
          "close_time": 1755590399999,
          "quote_volume": 492468.81933,
          "trades": 3769,
          "taker_buy_base": 914410.2,
          "taker_buy_quote": 232792.57886
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.2527,
          "high": 0.255,
          "low": 0.2506,
          "close": 0.2514,
          "volume": 1472901.9,
          "close_time": 1755604799999,
          "quote_volume": 372411.00389,
          "trades": 2364,
          "taker_buy_base": 606168.4,
          "taker_buy_quote": 153292.68945
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.2515,
          "high": 0.2532,
          "low": 0.2437,
          "close": 0.2457,
          "volume": 2750646.1,
          "close_time": 1755619199999,
          "quote_volume": 680475.57472,
          "trades": 4051,
          "taker_buy_base": 1457688.5,
          "taker_buy_quote": 360178.35825
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.2456,
          "high": 0.2457,
          "low": 0.2331,
          "close": 0.2348,
          "volume": 2907718.8,
          "close_time": 1755633599999,
          "quote_volume": 698100.26399,
          "trades": 3825,
          "taker_buy_base": 1371249.0,
          "taker_buy_quote": 330478.37681
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.2344,
          "high": 0.2373,
          "low": 0.2316,
          "close": 0.2318,
          "volume": 878897.2,
          "close_time": 1755647999999,
          "quote_volume": 206758.56454,
          "trades": 1234,
          "taker_buy_base": 452760.1,
          "taker_buy_quote": 106578.68586
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.232,
          "high": 0.2398,
          "low": 0.2318,
          "close": 0.2373,
          "volume": 1244701.8,
          "close_time": 1755662399999,
          "quote_volume": 294180.73358,
          "trades": 1902,
          "taker_buy_base": 649806.0,
          "taker_buy_quote": 153537.84222
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.2373,
          "high": 0.2387,
          "low": 0.2351,
          "close": 0.2356,
          "volume": 1022749.5,
          "close_time": 1755676799999,
          "quote_volume": 242232.70338,
          "trades": 1705,
          "taker_buy_base": 413411.4,
          "taker_buy_quote": 97911.3486
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.2354,
          "high": 0.2407,
          "low": 0.2351,
          "close": 0.2372,
          "volume": 1156314.5,
          "close_time": 1755691199999,
          "quote_volume": 275464.46587,
          "trades": 1682,
          "taker_buy_base": 515806.6,
          "taker_buy_quote": 122928.26455
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.2372,
          "high": 0.2447,
          "low": 0.2321,
          "close": 0.2436,
          "volume": 1458074.6,
          "close_time": 1755705599999,
          "quote_volume": 347753.36605,
          "trades": 2679,
          "taker_buy_base": 803905.1,
          "taker_buy_quote": 191957.27076
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.2434,
          "high": 0.2459,
          "low": 0.2394,
          "close": 0.245,
          "volume": 1514761.5,
          "close_time": 1755719999999,
          "quote_volume": 368251.25751,
          "trades": 2275,
          "taker_buy_base": 641233.5,
          "taker_buy_quote": 155777.23979
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.2448,
          "high": 0.2465,
          "low": 0.2435,
          "close": 0.2439,
          "volume": 1139409.0,
          "close_time": 1755734399999,
          "quote_volume": 279129.01786,
          "trades": 1305,
          "taker_buy_base": 636742.6,
          "taker_buy_quote": 156084.11266
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.2439,
          "high": 0.2469,
          "low": 0.2424,
          "close": 0.2431,
          "volume": 564059.3,
          "close_time": 1755748799999,
          "quote_volume": 137673.71776,
          "trades": 982,
          "taker_buy_base": 298481.8,
          "taker_buy_quote": 72904.79956
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.2431,
          "high": 0.2438,
          "low": 0.2401,
          "close": 0.2416,
          "volume": 586241.9,
          "close_time": 1755763199999,
          "quote_volume": 141613.14284,
          "trades": 1022,
          "taker_buy_base": 266611.9,
          "taker_buy_quote": 64348.73304
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.2417,
          "high": 0.2426,
          "low": 0.2373,
          "close": 0.2389,
          "volume": 731508.2,
          "close_time": 1755777599999,
          "quote_volume": 174804.72982,
          "trades": 1041,
          "taker_buy_base": 307581.7,
          "taker_buy_quote": 73566.18819
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.2389,
          "high": 0.2424,
          "low": 0.2375,
          "close": 0.2384,
          "volume": 1039075.5,
          "close_time": 1755791999999,
          "quote_volume": 249517.00293,
          "trades": 1712,
          "taker_buy_base": 532652.2,
          "taker_buy_quote": 127924.13053
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.2383,
          "high": 0.2404,
          "low": 0.2362,
          "close": 0.2363,
          "volume": 881776.3,
          "close_time": 1755806399999,
          "quote_volume": 209502.19961,
          "trades": 1199,
          "taker_buy_base": 370235.5,
          "taker_buy_quote": 87913.24436
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.2367,
          "high": 0.2393,
          "low": 0.2353,
          "close": 0.236,
          "volume": 376874.6,
          "close_time": 1755820799999,
          "quote_volume": 89518.5561,
          "trades": 687,
          "taker_buy_base": 196102.3,
          "taker_buy_quote": 46573.16681
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.2363,
          "high": 0.2392,
          "low": 0.2344,
          "close": 0.2351,
          "volume": 354123.3,
          "close_time": 1755835199999,
          "quote_volume": 83766.79146,
          "trades": 888,
          "taker_buy_base": 162161.0,
          "taker_buy_quote": 38440.53439
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.2353,
          "high": 0.239,
          "low": 0.2349,
          "close": 0.2387,
          "volume": 336977.1,
          "close_time": 1755849599999,
          "quote_volume": 79676.12867,
          "trades": 653,
          "taker_buy_base": 140016.7,
          "taker_buy_quote": 33176.45858
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.2385,
          "high": 0.2391,
          "low": 0.2331,
          "close": 0.2331,
          "volume": 364332.3,
          "close_time": 1755863999999,
          "quote_volume": 85892.97892,
          "trades": 747,
          "taker_buy_base": 131788.7,
          "taker_buy_quote": 31076.0822
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.2332,
          "high": 0.2499,
          "low": 0.231,
          "close": 0.2484,
          "volume": 4947709.4,
          "close_time": 1755878399999,
          "quote_volume": 1209451.14789,
          "trades": 6282,
          "taker_buy_base": 2613263.6,
          "taker_buy_quote": 639071.49007
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.2485,
          "high": 0.2555,
          "low": 0.2485,
          "close": 0.2529,
          "volume": 2791011.8,
          "close_time": 1755892799999,
          "quote_volume": 705857.7451,
          "trades": 3539,
          "taker_buy_base": 1236105.9,
          "taker_buy_quote": 312121.88137
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.2532,
          "high": 0.2565,
          "low": 0.2531,
          "close": 0.2537,
          "volume": 883073.2,
          "close_time": 1755907199999,
          "quote_volume": 224651.14955,
          "trades": 1376,
          "taker_buy_base": 517599.8,
          "taker_buy_quote": 131691.7025
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.254,
          "high": 0.2541,
          "low": 0.2442,
          "close": 0.2469,
          "volume": 1104305.0,
          "close_time": 1755921599999,
          "quote_volume": 274355.66417,
          "trades": 1992,
          "taker_buy_base": 537321.4,
          "taker_buy_quote": 133423.08146
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.2469,
          "high": 0.2522,
          "low": 0.2469,
          "close": 0.2483,
          "volume": 845311.6,
          "close_time": 1755935999999,
          "quote_volume": 211445.3363,
          "trades": 1225,
          "taker_buy_base": 351575.7,
          "taker_buy_quote": 87865.57323
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.2484,
          "high": 0.25,
          "low": 0.2473,
          "close": 0.2482,
          "volume": 676703.4,
          "close_time": 1755950399999,
          "quote_volume": 168304.43228,
          "trades": 1088,
          "taker_buy_base": 300479.1,
          "taker_buy_quote": 74708.20702
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.2481,
          "high": 0.2507,
          "low": 0.2469,
          "close": 0.249,
          "volume": 984901.0,
          "close_time": 1755964799999,
          "quote_volume": 245103.34626,
          "trades": 1559,
          "taker_buy_base": 614649.6,
          "taker_buy_quote": 152933.45534
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.2489,
          "high": 0.251,
          "low": 0.247,
          "close": 0.251,
          "volume": 599768.0,
          "close_time": 1755979199999,
          "quote_volume": 148905.36175,
          "trades": 951,
          "taker_buy_base": 418070.5,
          "taker_buy_quote": 103822.95949
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.251,
          "high": 0.251,
          "low": 0.2488,
          "close": 0.2496,
          "volume": 268063.3,
          "close_time": 1755993599999,
          "quote_volume": 66975.95476,
          "trades": 732,
          "taker_buy_base": 158678.1,
          "taker_buy_quote": 39656.55288
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.2501,
          "high": 0.2527,
          "low": 0.2491,
          "close": 0.2502,
          "volume": 277217.2,
          "close_time": 1756007999999,
          "quote_volume": 69593.75029,
          "trades": 674,
          "taker_buy_base": 143979.9,
          "taker_buy_quote": 36123.23534
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.2503,
          "high": 0.2505,
          "low": 0.2461,
          "close": 0.2461,
          "volume": 361256.2,
          "close_time": 1756022399999,
          "quote_volume": 89424.17207,
          "trades": 697,
          "taker_buy_base": 159677.9,
          "taker_buy_quote": 39539.39923
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.246,
          "high": 0.2476,
          "low": 0.2425,
          "close": 0.2433,
          "volume": 608275.2,
          "close_time": 1756036799999,
          "quote_volume": 148944.95008,
          "trades": 1172,
          "taker_buy_base": 267845.1,
          "taker_buy_quote": 65534.20973
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.2434,
          "high": 0.2473,
          "low": 0.243,
          "close": 0.2454,
          "volume": 502553.0,
          "close_time": 1756051199999,
          "quote_volume": 122959.60283,
          "trades": 829,
          "taker_buy_base": 296422.9,
          "taker_buy_quote": 72532.18974
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.2454,
          "high": 0.2632,
          "low": 0.2443,
          "close": 0.2564,
          "volume": 4372648.5,
          "close_time": 1756065599999,
          "quote_volume": 1119790.02789,
          "trades": 6811,
          "taker_buy_base": 2333468.1,
          "taker_buy_quote": 597675.47473
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.2565,
          "high": 0.257,
          "low": 0.2495,
          "close": 0.2527,
          "volume": 1755017.6,
          "close_time": 1756079999999,
          "quote_volume": 444339.2078,
          "trades": 3133,
          "taker_buy_base": 850809.4,
          "taker_buy_quote": 215438.42979
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.2528,
          "high": 0.2542,
          "low": 0.2463,
          "close": 0.25,
          "volume": 848525.0,
          "close_time": 1756094399999,
          "quote_volume": 211597.94696,
          "trades": 1737,
          "taker_buy_base": 462218.7,
          "taker_buy_quote": 115079.81417
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.2506,
          "high": 0.251,
          "low": 0.2412,
          "close": 0.2418,
          "volume": 1129259.9,
          "close_time": 1756108799999,
          "quote_volume": 277138.9538,
          "trades": 1999,
          "taker_buy_base": 302403.3,
          "taker_buy_quote": 74219.61897
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.2418,
          "high": 0.2439,
          "low": 0.2395,
          "close": 0.2425,
          "volume": 1199429.0,
          "close_time": 1756123199999,
          "quote_volume": 289335.79358,
          "trades": 1571,
          "taker_buy_base": 540077.2,
          "taker_buy_quote": 130283.75261
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.2427,
          "high": 0.2449,
          "low": 0.2404,
          "close": 0.2412,
          "volume": 1207452.0,
          "close_time": 1756137599999,
          "quote_volume": 293354.40517,
          "trades": 1667,
          "taker_buy_base": 606321.3,
          "taker_buy_quote": 147388.42145
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.2407,
          "high": 0.2427,
          "low": 0.234,
          "close": 0.2346,
          "volume": 1207686.6,
          "close_time": 1756151999999,
          "quote_volume": 287859.49793,
          "trades": 1946,
          "taker_buy_base": 484564.7,
          "taker_buy_quote": 115569.56426
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.2345,
          "high": 0.2353,
          "low": 0.2297,
          "close": 0.2332,
          "volume": 1689587.6,
          "close_time": 1756166399999,
          "quote_volume": 391704.62205,
          "trades": 2171,
          "taker_buy_base": 951899.4,
          "taker_buy_quote": 220578.64137
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.2332,
          "high": 0.2356,
          "low": 0.2304,
          "close": 0.234,
          "volume": 767477.3,
          "close_time": 1756180799999,
          "quote_volume": 178950.6858,
          "trades": 1138,
          "taker_buy_base": 354426.6,
          "taker_buy_quote": 82662.3357
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.2342,
          "high": 0.2378,
          "low": 0.234,
          "close": 0.2363,
          "volume": 677488.7,
          "close_time": 1756195199999,
          "quote_volume": 159833.39711,
          "trades": 1088,
          "taker_buy_base": 274006.0,
          "taker_buy_quote": 64666.67266
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.2364,
          "high": 0.2376,
          "low": 0.2343,
          "close": 0.2354,
          "volume": 442582.6,
          "close_time": 1756209599999,
          "quote_volume": 104526.86961,
          "trades": 719,
          "taker_buy_base": 228528.1,
          "taker_buy_quote": 53988.02644
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.2355,
          "high": 0.2416,
          "low": 0.2341,
          "close": 0.2402,
          "volume": 1305900.3,
          "close_time": 1756223999999,
          "quote_volume": 311523.43792,
          "trades": 2275,
          "taker_buy_base": 686240.3,
          "taker_buy_quote": 163716.57873
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.2404,
          "high": 0.2467,
          "low": 0.2393,
          "close": 0.2461,
          "volume": 831358.1,
          "close_time": 1756238399999,
          "quote_volume": 202159.66994,
          "trades": 1508,
          "taker_buy_base": 473487.1,
          "taker_buy_quote": 115227.28817
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.2461,
          "high": 0.2484,
          "low": 0.2444,
          "close": 0.2445,
          "volume": 935515.2,
          "close_time": 1756252799999,
          "quote_volume": 230649.19178,
          "trades": 1305,
          "taker_buy_base": 512691.0,
          "taker_buy_quote": 126418.351
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.2446,
          "high": 0.2453,
          "low": 0.2411,
          "close": 0.2435,
          "volume": 328408.8,
          "close_time": 1756267199999,
          "quote_volume": 79833.11374,
          "trades": 902,
          "taker_buy_base": 171750.4,
          "taker_buy_quote": 41758.32712
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.2434,
          "high": 0.2458,
          "low": 0.2422,
          "close": 0.2426,
          "volume": 515378.8,
          "close_time": 1756281599999,
          "quote_volume": 125861.75099,
          "trades": 849,
          "taker_buy_base": 294383.7,
          "taker_buy_quote": 71896.75628
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.2433,
          "high": 0.2444,
          "low": 0.2411,
          "close": 0.2431,
          "volume": 751400.4,
          "close_time": 1756295999999,
          "quote_volume": 182643.99391,
          "trades": 715,
          "taker_buy_base": 336307.9,
          "taker_buy_quote": 81762.05155
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.2428,
          "high": 0.2466,
          "low": 0.2413,
          "close": 0.2447,
          "volume": 1266766.4,
          "close_time": 1756310399999,
          "quote_volume": 308781.9604,
          "trades": 1810,
          "taker_buy_base": 551146.7,
          "taker_buy_quote": 134422.63515
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.245,
          "high": 0.2453,
          "low": 0.2401,
          "close": 0.2412,
          "volume": 583535.2,
          "close_time": 1756324799999,
          "quote_volume": 141869.16371,
          "trades": 1001,
          "taker_buy_base": 263281.6,
          "taker_buy_quote": 64000.93966
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.2413,
          "high": 0.2443,
          "low": 0.2385,
          "close": 0.2409,
          "volume": 1095597.9,
          "close_time": 1756339199999,
          "quote_volume": 264529.06576,
          "trades": 1692,
          "taker_buy_base": 564515.8,
          "taker_buy_quote": 136267.28652
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.2409,
          "high": 0.2415,
          "low": 0.238,
          "close": 0.2408,
          "volume": 440188.7,
          "close_time": 1756353599999,
          "quote_volume": 105556.88142,
          "trades": 1016,
          "taker_buy_base": 194688.9,
          "taker_buy_quote": 46719.91654
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.2408,
          "high": 0.2441,
          "low": 0.2404,
          "close": 0.2436,
          "volume": 711678.7,
          "close_time": 1756367999999,
          "quote_volume": 173141.92922,
          "trades": 1004,
          "taker_buy_base": 398371.1,
          "taker_buy_quote": 96970.88753
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.2437,
          "high": 0.245,
          "low": 0.2421,
          "close": 0.2432,
          "volume": 589543.3,
          "close_time": 1756382399999,
          "quote_volume": 143398.31761,
          "trades": 1071,
          "taker_buy_base": 210590.8,
          "taker_buy_quote": 51255.55929
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.2434,
          "high": 0.2485,
          "low": 0.2429,
          "close": 0.2445,
          "volume": 1619327.6,
          "close_time": 1756396799999,
          "quote_volume": 398065.50367,
          "trades": 2619,
          "taker_buy_base": 839281.1,
          "taker_buy_quote": 206174.45344
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.2448,
          "high": 0.246,
          "low": 0.2407,
          "close": 0.2421,
          "volume": 599010.0,
          "close_time": 1756411199999,
          "quote_volume": 145998.81328,
          "trades": 1295,
          "taker_buy_base": 262635.1,
          "taker_buy_quote": 64010.10488
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.2421,
          "high": 0.2494,
          "low": 0.2418,
          "close": 0.2485,
          "volume": 934105.7,
          "close_time": 1756425599999,
          "quote_volume": 230699.55541,
          "trades": 1354,
          "taker_buy_base": 606100.1,
          "taker_buy_quote": 149747.90182
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.2484,
          "high": 0.2613,
          "low": 0.2484,
          "close": 0.2576,
          "volume": 3281466.3,
          "close_time": 1756439999999,
          "quote_volume": 840255.50883,
          "trades": 6231,
          "taker_buy_base": 1755668.1,
          "taker_buy_quote": 449652.88702
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.2577,
          "high": 0.2628,
          "low": 0.2432,
          "close": 0.2442,
          "volume": 2958798.7,
          "close_time": 1756454399999,
          "quote_volume": 752441.4525,
          "trades": 5320,
          "taker_buy_base": 1179056.0,
          "taker_buy_quote": 300724.64816
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.2442,
          "high": 0.2472,
          "low": 0.2422,
          "close": 0.245,
          "volume": 1430608.1,
          "close_time": 1756468799999,
          "quote_volume": 350383.30086,
          "trades": 2347,
          "taker_buy_base": 621872.4,
          "taker_buy_quote": 152271.64836
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.245,
          "high": 0.2511,
          "low": 0.2417,
          "close": 0.2431,
          "volume": 2309790.9,
          "close_time": 1756483199999,
          "quote_volume": 567558.25255,
          "trades": 4230,
          "taker_buy_base": 1190245.5,
          "taker_buy_quote": 292438.29737
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.2432,
          "high": 0.2442,
          "low": 0.2371,
          "close": 0.2401,
          "volume": 1795614.9,
          "close_time": 1756497599999,
          "quote_volume": 430717.70132,
          "trades": 3417,
          "taker_buy_base": 953890.9,
          "taker_buy_quote": 228874.69844
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.2401,
          "high": 0.2427,
          "low": 0.2371,
          "close": 0.2412,
          "volume": 712091.0,
          "close_time": 1756511999999,
          "quote_volume": 170891.75771,
          "trades": 1062,
          "taker_buy_base": 356560.3,
          "taker_buy_quote": 85580.39726
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.2412,
          "high": 0.2437,
          "low": 0.2368,
          "close": 0.2421,
          "volume": 915568.3,
          "close_time": 1756526399999,
          "quote_volume": 219294.13145,
          "trades": 1252,
          "taker_buy_base": 512630.6,
          "taker_buy_quote": 122912.33126
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.2421,
          "high": 0.2444,
          "low": 0.241,
          "close": 0.2442,
          "volume": 456893.4,
          "close_time": 1756540799999,
          "quote_volume": 111218.7294,
          "trades": 742,
          "taker_buy_base": 224381.9,
          "taker_buy_quote": 54606.7001
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.2442,
          "high": 0.245,
          "low": 0.242,
          "close": 0.2428,
          "volume": 469583.9,
          "close_time": 1756555199999,
          "quote_volume": 114462.35781,
          "trades": 814,
          "taker_buy_base": 265700.1,
          "taker_buy_quote": 64797.81784
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.2429,
          "high": 0.2556,
          "low": 0.2404,
          "close": 0.2555,
          "volume": 2117229.3,
          "close_time": 1756569599999,
          "quote_volume": 525573.6678,
          "trades": 3808,
          "taker_buy_base": 1077895.5,
          "taker_buy_quote": 267148.98486
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.2553,
          "high": 0.257,
          "low": 0.251,
          "close": 0.2538,
          "volume": 3010421.3,
          "close_time": 1756583999999,
          "quote_volume": 765695.79127,
          "trades": 3378,
          "taker_buy_base": 1350029.7,
          "taker_buy_quote": 343564.20989
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.2541,
          "high": 0.2595,
          "low": 0.2527,
          "close": 0.257,
          "volume": 1327222.6,
          "close_time": 1756598399999,
          "quote_volume": 340365.52918,
          "trades": 1863,
          "taker_buy_base": 702477.6,
          "taker_buy_quote": 180228.67368
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.2568,
          "high": 0.2659,
          "low": 0.2536,
          "close": 0.265,
          "volume": 3164104.4,
          "close_time": 1756612799999,
          "quote_volume": 820374.34063,
          "trades": 4183,
          "taker_buy_base": 1708705.3,
          "taker_buy_quote": 443212.74617
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.265,
          "high": 0.278,
          "low": 0.265,
          "close": 0.2746,
          "volume": 7446834.1,
          "close_time": 1756627199999,
          "quote_volume": 2022037.73967,
          "trades": 9609,
          "taker_buy_base": 3871503.0,
          "taker_buy_quote": 1051098.11948
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.2745,
          "high": 0.285,
          "low": 0.2706,
          "close": 0.2846,
          "volume": 8225221.5,
          "close_time": 1756641599999,
          "quote_volume": 2278132.91988,
          "trades": 10382,
          "taker_buy_base": 4149791.7,
          "taker_buy_quote": 1148447.46959
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.2847,
          "high": 0.2951,
          "low": 0.2756,
          "close": 0.2819,
          "volume": 11165633.0,
          "close_time": 1756655999999,
          "quote_volume": 3187478.43271,
          "trades": 14814,
          "taker_buy_base": 5699108.0,
          "taker_buy_quote": 1628370.24786
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.282,
          "high": 0.2869,
          "low": 0.2783,
          "close": 0.2866,
          "volume": 5773942.9,
          "close_time": 1756670399999,
          "quote_volume": 1639432.91261,
          "trades": 6367,
          "taker_buy_base": 2434807.5,
          "taker_buy_quote": 690533.21006
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.2867,
          "high": 0.289,
          "low": 0.2769,
          "close": 0.278,
          "volume": 4453563.2,
          "close_time": 1756684799999,
          "quote_volume": 1273211.13888,
          "trades": 5053,
          "taker_buy_base": 1515408.2,
          "taker_buy_quote": 433026.53093
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.2779,
          "high": 0.2852,
          "low": 0.271,
          "close": 0.279,
          "volume": 3276912.8,
          "close_time": 1756699199999,
          "quote_volume": 912265.41059,
          "trades": 5241,
          "taker_buy_base": 1491890.4,
          "taker_buy_quote": 416067.6272
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.2791,
          "high": 0.2826,
          "low": 0.2714,
          "close": 0.281,
          "volume": 2944702.5,
          "close_time": 1756713599999,
          "quote_volume": 818716.98494,
          "trades": 4632,
          "taker_buy_base": 1397854.6,
          "taker_buy_quote": 388950.56745
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.281,
          "high": 0.2836,
          "low": 0.2768,
          "close": 0.2777,
          "volume": 3099348.8,
          "close_time": 1756727999999,
          "quote_volume": 868754.5691,
          "trades": 3796,
          "taker_buy_base": 1421445.3,
          "taker_buy_quote": 398033.74281
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.2778,
          "high": 0.2843,
          "low": 0.2757,
          "close": 0.2772,
          "volume": 2958752.0,
          "close_time": 1756742399999,
          "quote_volume": 829668.44362,
          "trades": 4668,
          "taker_buy_base": 1348205.2,
          "taker_buy_quote": 378050.34482
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.2772,
          "high": 0.2802,
          "low": 0.273,
          "close": 0.2742,
          "volume": 1298883.8,
          "close_time": 1756756799999,
          "quote_volume": 357680.48489,
          "trades": 2840,
          "taker_buy_base": 513130.0,
          "taker_buy_quote": 141350.62935
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.2744,
          "high": 0.2754,
          "low": 0.2678,
          "close": 0.2718,
          "volume": 1507869.6,
          "close_time": 1756771199999,
          "quote_volume": 409041.08669,
          "trades": 2837,
          "taker_buy_base": 744018.2,
          "taker_buy_quote": 201869.00816
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.2718,
          "high": 0.2821,
          "low": 0.2693,
          "close": 0.2815,
          "volume": 1636395.2,
          "close_time": 1756785599999,
          "quote_volume": 448148.47086,
          "trades": 3438,
          "taker_buy_base": 854048.8,
          "taker_buy_quote": 234472.52799
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.2813,
          "high": 0.2893,
          "low": 0.2773,
          "close": 0.2857,
          "volume": 3427426.8,
          "close_time": 1756799999999,
          "quote_volume": 971126.9169,
          "trades": 6267,
          "taker_buy_base": 1673366.1,
          "taker_buy_quote": 474245.92862
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.2855,
          "high": 0.291,
          "low": 0.2826,
          "close": 0.2855,
          "volume": 3586290.9,
          "close_time": 1756814399999,
          "quote_volume": 1026428.40132,
          "trades": 5790,
          "taker_buy_base": 1659013.2,
          "taker_buy_quote": 474743.97074
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.2854,
          "high": 0.2922,
          "low": 0.2794,
          "close": 0.2865,
          "volume": 4913600.3,
          "close_time": 1756828799999,
          "quote_volume": 1405968.35259,
          "trades": 7795,
          "taker_buy_base": 1986653.5,
          "taker_buy_quote": 568240.13329
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.2862,
          "high": 0.2896,
          "low": 0.2841,
          "close": 0.2853,
          "volume": 1443247.8,
          "close_time": 1756843199999,
          "quote_volume": 414184.82982,
          "trades": 2990,
          "taker_buy_base": 777309.5,
          "taker_buy_quote": 223142.23487
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.2854,
          "high": 0.2923,
          "low": 0.2847,
          "close": 0.2891,
          "volume": 1397045.5,
          "close_time": 1756857599999,
          "quote_volume": 404625.15196,
          "trades": 2563,
          "taker_buy_base": 738658.9,
          "taker_buy_quote": 214005.60174
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.2891,
          "high": 0.2964,
          "low": 0.2839,
          "close": 0.2898,
          "volume": 1737779.1,
          "close_time": 1756871999999,
          "quote_volume": 503657.78396,
          "trades": 4422,
          "taker_buy_base": 793389.4,
          "taker_buy_quote": 230448.18164
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.2899,
          "high": 0.2906,
          "low": 0.2847,
          "close": 0.2859,
          "volume": 1166513.4,
          "close_time": 1756886399999,
          "quote_volume": 334584.25961,
          "trades": 2347,
          "taker_buy_base": 588722.0,
          "taker_buy_quote": 168929.97889
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.286,
          "high": 0.2887,
          "low": 0.2825,
          "close": 0.2878,
          "volume": 1354539.3,
          "close_time": 1756900799999,
          "quote_volume": 387000.15112,
          "trades": 2298,
          "taker_buy_base": 648348.1,
          "taker_buy_quote": 185306.1814
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.288,
          "high": 0.2895,
          "low": 0.2843,
          "close": 0.2852,
          "volume": 1488557.0,
          "close_time": 1756915199999,
          "quote_volume": 427071.56632,
          "trades": 3501,
          "taker_buy_base": 623958.6,
          "taker_buy_quote": 179098.3618
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.2851,
          "high": 0.2853,
          "low": 0.2807,
          "close": 0.2825,
          "volume": 1163987.5,
          "close_time": 1756929599999,
          "quote_volume": 328626.68151,
          "trades": 2011,
          "taker_buy_base": 641140.8,
          "taker_buy_quote": 180903.35589
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.2826,
          "high": 0.2836,
          "low": 0.2802,
          "close": 0.2825,
          "volume": 410695.5,
          "close_time": 1756943999999,
          "quote_volume": 115821.46374,
          "trades": 1134,
          "taker_buy_base": 194341.3,
          "taker_buy_quote": 54837.17742
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.2826,
          "high": 0.2831,
          "low": 0.2723,
          "close": 0.273,
          "volume": 1159340.5,
          "close_time": 1756958399999,
          "quote_volume": 322007.76216,
          "trades": 2340,
          "taker_buy_base": 544310.4,
          "taker_buy_quote": 151240.48755
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.273,
          "high": 0.2755,
          "low": 0.2712,
          "close": 0.2738,
          "volume": 1290763.9,
          "close_time": 1756972799999,
          "quote_volume": 352308.691,
          "trades": 1774,
          "taker_buy_base": 740012.6,
          "taker_buy_quote": 201938.79742
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.2737,
          "high": 0.2838,
          "low": 0.2732,
          "close": 0.2813,
          "volume": 1818144.9,
          "close_time": 1756987199999,
          "quote_volume": 507387.84473,
          "trades": 2889,
          "taker_buy_base": 898598.8,
          "taker_buy_quote": 250863.09292
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.2812,
          "high": 0.2868,
          "low": 0.2779,
          "close": 0.2784,
          "volume": 3226177.4,
          "close_time": 1757001599999,
          "quote_volume": 913230.64295,
          "trades": 5147,
          "taker_buy_base": 1512861.2,
          "taker_buy_quote": 428446.16804
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.2784,
          "high": 0.2817,
          "low": 0.2733,
          "close": 0.2746,
          "volume": 2176337.0,
          "close_time": 1757015999999,
          "quote_volume": 603135.34681,
          "trades": 3568,
          "taker_buy_base": 1035110.2,
          "taker_buy_quote": 286881.24379
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.2746,
          "high": 0.2836,
          "low": 0.2744,
          "close": 0.2801,
          "volume": 1356825.2,
          "close_time": 1757030399999,
          "quote_volume": 380253.58586,
          "trades": 2471,
          "taker_buy_base": 562714.4,
          "taker_buy_quote": 157799.1906
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.2801,
          "high": 0.2864,
          "low": 0.2787,
          "close": 0.2846,
          "volume": 1936001.2,
          "close_time": 1757044799999,
          "quote_volume": 549165.94642,
          "trades": 3207,
          "taker_buy_base": 1001038.5,
          "taker_buy_quote": 283950.82243
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.2848,
          "high": 0.2894,
          "low": 0.2829,
          "close": 0.2893,
          "volume": 1794084.0,
          "close_time": 1757059199999,
          "quote_volume": 514000.11221,
          "trades": 3015,
          "taker_buy_base": 885748.2,
          "taker_buy_quote": 253726.13453
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.2891,
          "high": 0.2909,
          "low": 0.2829,
          "close": 0.2849,
          "volume": 1680695.5,
          "close_time": 1757073599999,
          "quote_volume": 481354.87181,
          "trades": 3077,
          "taker_buy_base": 781289.1,
          "taker_buy_quote": 223691.81411
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.2848,
          "high": 0.2886,
          "low": 0.2771,
          "close": 0.2783,
          "volume": 2811853.8,
          "close_time": 1757087999999,
          "quote_volume": 792761.14502,
          "trades": 4467,
          "taker_buy_base": 1580179.4,
          "taker_buy_quote": 445286.64747
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.2784,
          "high": 0.2829,
          "low": 0.2762,
          "close": 0.2829,
          "volume": 1104730.5,
          "close_time": 1757102399999,
          "quote_volume": 309365.0072,
          "trades": 1686,
          "taker_buy_base": 327976.1,
          "taker_buy_quote": 91710.41794
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.2829,
          "high": 0.2841,
          "low": 0.2783,
          "close": 0.2784,
          "volume": 1035489.0,
          "close_time": 1757116799999,
          "quote_volume": 290396.85073,
          "trades": 1813,
          "taker_buy_base": 604187.1,
          "taker_buy_quote": 169129.32075
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.2785,
          "high": 0.285,
          "low": 0.2784,
          "close": 0.2829,
          "volume": 884650.0,
          "close_time": 1757131199999,
          "quote_volume": 249099.01498,
          "trades": 1752,
          "taker_buy_base": 363963.9,
          "taker_buy_quote": 102502.68912
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.2828,
          "high": 0.2829,
          "low": 0.2778,
          "close": 0.2784,
          "volume": 690150.5,
          "close_time": 1757145599999,
          "quote_volume": 193332.34463,
          "trades": 1569,
          "taker_buy_base": 289477.4,
          "taker_buy_quote": 81125.32688
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.2785,
          "high": 0.2807,
          "low": 0.2759,
          "close": 0.2789,
          "volume": 1115707.6,
          "close_time": 1757159999999,
          "quote_volume": 310571.03549,
          "trades": 1830,
          "taker_buy_base": 614734.9,
          "taker_buy_quote": 170823.72498
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.2789,
          "high": 0.279,
          "low": 0.2738,
          "close": 0.2753,
          "volume": 716469.7,
          "close_time": 1757174399999,
          "quote_volume": 197626.98186,
          "trades": 1846,
          "taker_buy_base": 318387.5,
          "taker_buy_quote": 87858.82927
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.2752,
          "high": 0.277,
          "low": 0.2724,
          "close": 0.2729,
          "volume": 794112.0,
          "close_time": 1757188799999,
          "quote_volume": 218140.3387,
          "trades": 1626,
          "taker_buy_base": 289221.9,
          "taker_buy_quote": 79530.6013
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.2729,
          "high": 0.2757,
          "low": 0.2728,
          "close": 0.2735,
          "volume": 433121.7,
          "close_time": 1757203199999,
          "quote_volume": 118907.98208,
          "trades": 874,
          "taker_buy_base": 178400.7,
          "taker_buy_quote": 48974.21516
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.2735,
          "high": 0.28,
          "low": 0.2728,
          "close": 0.2789,
          "volume": 706987.1,
          "close_time": 1757217599999,
          "quote_volume": 195942.76315,
          "trades": 1506,
          "taker_buy_base": 313419.1,
          "taker_buy_quote": 86959.38493
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.2791,
          "high": 0.2817,
          "low": 0.2782,
          "close": 0.2805,
          "volume": 601846.3,
          "close_time": 1757231999999,
          "quote_volume": 168423.63701,
          "trades": 1270,
          "taker_buy_base": 309859.0,
          "taker_buy_quote": 86756.74252
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.2806,
          "high": 0.2817,
          "low": 0.2786,
          "close": 0.2796,
          "volume": 697028.2,
          "close_time": 1757246399999,
          "quote_volume": 195273.97944,
          "trades": 1586,
          "taker_buy_base": 414950.5,
          "taker_buy_quote": 116285.11164
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.2797,
          "high": 0.2799,
          "low": 0.2758,
          "close": 0.277,
          "volume": 916350.2,
          "close_time": 1757260799999,
          "quote_volume": 254592.26029,
          "trades": 2111,
          "taker_buy_base": 495467.2,
          "taker_buy_quote": 137740.46789
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.2771,
          "high": 0.2772,
          "low": 0.2737,
          "close": 0.2768,
          "volume": 936397.9,
          "close_time": 1757275199999,
          "quote_volume": 257949.17307,
          "trades": 1678,
          "taker_buy_base": 534667.6,
          "taker_buy_quote": 147306.10718
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.2767,
          "high": 0.2793,
          "low": 0.2756,
          "close": 0.2773,
          "volume": 543769.5,
          "close_time": 1757289599999,
          "quote_volume": 150897.38072,
          "trades": 1266,
          "taker_buy_base": 263880.6,
          "taker_buy_quote": 73244.46646
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.2772,
          "high": 0.2796,
          "low": 0.2755,
          "close": 0.2783,
          "volume": 831166.8,
          "close_time": 1757303999999,
          "quote_volume": 230983.39496,
          "trades": 1659,
          "taker_buy_base": 444278.3,
          "taker_buy_quote": 123419.44345
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.2782,
          "high": 0.2783,
          "low": 0.2761,
          "close": 0.277,
          "volume": 455933.6,
          "close_time": 1757318399999,
          "quote_volume": 126347.09567,
          "trades": 1348,
          "taker_buy_base": 246524.8,
          "taker_buy_quote": 68330.36977
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.277,
          "high": 0.2805,
          "low": 0.2767,
          "close": 0.2776,
          "volume": 743361.4,
          "close_time": 1757332799999,
          "quote_volume": 207212.14391,
          "trades": 1974,
          "taker_buy_base": 361531.5,
          "taker_buy_quote": 100830.28713
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.2775,
          "high": 0.28,
          "low": 0.2754,
          "close": 0.2794,
          "volume": 1665216.9,
          "close_time": 1757347199999,
          "quote_volume": 462708.37538,
          "trades": 3289,
          "taker_buy_base": 954106.8,
          "taker_buy_quote": 265293.00896
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.2794,
          "high": 0.28,
          "low": 0.2738,
          "close": 0.2745,
          "volume": 973310.6,
          "close_time": 1757361599999,
          "quote_volume": 269872.95928,
          "trades": 2535,
          "taker_buy_base": 484344.8,
          "taker_buy_quote": 134431.00554
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.2746,
          "high": 0.2755,
          "low": 0.2712,
          "close": 0.2738,
          "volume": 5501541.8,
          "close_time": 1757375999999,
          "quote_volume": 1500853.9167,
          "trades": 3707,
          "taker_buy_base": 4381825.8,
          "taker_buy_quote": 1194968.79767
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.2738,
          "high": 0.2753,
          "low": 0.2696,
          "close": 0.2719,
          "volume": 1012538.1,
          "close_time": 1757390399999,
          "quote_volume": 275444.68541,
          "trades": 2530,
          "taker_buy_base": 454522.3,
          "taker_buy_quote": 123782.82883
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.2717,
          "high": 0.2788,
          "low": 0.2708,
          "close": 0.2788,
          "volume": 1021149.9,
          "close_time": 1757404799999,
          "quote_volume": 280729.59104,
          "trades": 2711,
          "taker_buy_base": 597003.0,
          "taker_buy_quote": 164195.80838
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.2789,
          "high": 0.282,
          "low": 0.2758,
          "close": 0.2758,
          "volume": 2329698.1,
          "close_time": 1757419199999,
          "quote_volume": 650305.689,
          "trades": 4531,
          "taker_buy_base": 1074414.3,
          "taker_buy_quote": 300144.3499
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.276,
          "high": 0.2777,
          "low": 0.2686,
          "close": 0.2705,
          "volume": 1870184.7,
          "close_time": 1757433599999,
          "quote_volume": 511337.31453,
          "trades": 5153,
          "taker_buy_base": 794227.7,
          "taker_buy_quote": 217153.56005
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.2703,
          "high": 0.2708,
          "low": 0.2662,
          "close": 0.27,
          "volume": 1429650.1,
          "close_time": 1757447999999,
          "quote_volume": 384464.00404,
          "trades": 3030,
          "taker_buy_base": 638279.3,
          "taker_buy_quote": 171659.6676
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.2697,
          "high": 0.271,
          "low": 0.2685,
          "close": 0.2697,
          "volume": 432104.7,
          "close_time": 1757462399999,
          "quote_volume": 116489.08641,
          "trades": 1325,
          "taker_buy_base": 233163.8,
          "taker_buy_quote": 62870.66043
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.2695,
          "high": 0.2698,
          "low": 0.2657,
          "close": 0.2682,
          "volume": 855748.3,
          "close_time": 1757476799999,
          "quote_volume": 229187.78491,
          "trades": 2384,
          "taker_buy_base": 484222.4,
          "taker_buy_quote": 129756.81805
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.2683,
          "high": 0.27,
          "low": 0.2663,
          "close": 0.2691,
          "volume": 990757.4,
          "close_time": 1757491199999,
          "quote_volume": 266303.58507,
          "trades": 2559,
          "taker_buy_base": 463802.3,
          "taker_buy_quote": 124605.39433
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.269,
          "high": 0.2693,
          "low": 0.2653,
          "close": 0.2664,
          "volume": 1166713.5,
          "close_time": 1757505599999,
          "quote_volume": 311889.30456,
          "trades": 2811,
          "taker_buy_base": 602596.9,
          "taker_buy_quote": 161126.79674
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.2665,
          "high": 0.2735,
          "low": 0.2662,
          "close": 0.2709,
          "volume": 2185794.8,
          "close_time": 1757519999999,
          "quote_volume": 590565.80794,
          "trades": 4039,
          "taker_buy_base": 1137918.5,
          "taker_buy_quote": 307439.16341
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.271,
          "high": 0.2721,
          "low": 0.266,
          "close": 0.2675,
          "volume": 1023432.2,
          "close_time": 1757534399999,
          "quote_volume": 275756.42449,
          "trades": 2374,
          "taker_buy_base": 477814.3,
          "taker_buy_quote": 128805.02092
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.2674,
          "high": 0.2716,
          "low": 0.2674,
          "close": 0.2713,
          "volume": 547501.8,
          "close_time": 1757548799999,
          "quote_volume": 147513.26219,
          "trades": 1437,
          "taker_buy_base": 295146.7,
          "taker_buy_quote": 79557.03303
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.2711,
          "high": 0.2752,
          "low": 0.2697,
          "close": 0.2739,
          "volume": 1095841.2,
          "close_time": 1757563199999,
          "quote_volume": 298820.80092,
          "trades": 2078,
          "taker_buy_base": 547302.3,
          "taker_buy_quote": 149226.2268
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.2739,
          "high": 0.2745,
          "low": 0.272,
          "close": 0.2731,
          "volume": 689393.2,
          "close_time": 1757577599999,
          "quote_volume": 188385.04784,
          "trades": 1380,
          "taker_buy_base": 292410.2,
          "taker_buy_quote": 79918.34448
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.2732,
          "high": 0.2732,
          "low": 0.2702,
          "close": 0.2703,
          "volume": 868504.6,
          "close_time": 1757591999999,
          "quote_volume": 236185.37075,
          "trades": 1403,
          "taker_buy_base": 464281.7,
          "taker_buy_quote": 126307.99077
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.2706,
          "high": 0.2741,
          "low": 0.2674,
          "close": 0.2679,
          "volume": 1488184.2,
          "close_time": 1757606399999,
          "quote_volume": 401532.18561,
          "trades": 3224,
          "taker_buy_base": 695457.5,
          "taker_buy_quote": 187738.64806
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.2678,
          "high": 0.2712,
          "low": 0.2674,
          "close": 0.2707,
          "volume": 644240.5,
          "close_time": 1757620799999,
          "quote_volume": 173413.8431,
          "trades": 1315,
          "taker_buy_base": 249990.4,
          "taker_buy_quote": 67302.35494
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.271,
          "high": 0.2728,
          "low": 0.2698,
          "close": 0.2726,
          "volume": 457737.6,
          "close_time": 1757635199999,
          "quote_volume": 124256.82419,
          "trades": 962,
          "taker_buy_base": 239474.5,
          "taker_buy_quote": 65010.79861
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.2725,
          "high": 0.2747,
          "low": 0.2702,
          "close": 0.2706,
          "volume": 564735.4,
          "close_time": 1757649599999,
          "quote_volume": 153837.093,
          "trades": 1506,
          "taker_buy_base": 275601.1,
          "taker_buy_quote": 75109.70646
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.2706,
          "high": 0.2734,
          "low": 0.27,
          "close": 0.2717,
          "volume": 667086.1,
          "close_time": 1757663999999,
          "quote_volume": 181387.60995,
          "trades": 1414,
          "taker_buy_base": 276224.2,
          "taker_buy_quote": 75129.93686
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.2718,
          "high": 0.272,
          "low": 0.2696,
          "close": 0.2706,
          "volume": 495592.7,
          "close_time": 1757678399999,
          "quote_volume": 134117.02228,
          "trades": 1103,
          "taker_buy_base": 272704.7,
          "taker_buy_quote": 73818.23745
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.2707,
          "high": 0.2712,
          "low": 0.2684,
          "close": 0.2684,
          "volume": 570572.4,
          "close_time": 1757692799999,
          "quote_volume": 153950.91563,
          "trades": 1494,
          "taker_buy_base": 247976.4,
          "taker_buy_quote": 66964.19499
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.2684,
          "high": 0.2723,
          "low": 0.2676,
          "close": 0.2721,
          "volume": 1149454.2,
          "close_time": 1757707199999,
          "quote_volume": 310314.60821,
          "trades": 1702,
          "taker_buy_base": 458392.6,
          "taker_buy_quote": 123870.62448
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.2721,
          "high": 0.274,
          "low": 0.2708,
          "close": 0.2733,
          "volume": 643468.9,
          "close_time": 1757721599999,
          "quote_volume": 175086.69055,
          "trades": 1286,
          "taker_buy_base": 296667.6,
          "taker_buy_quote": 80775.78147
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.2735,
          "high": 0.2807,
          "low": 0.2725,
          "close": 0.2796,
          "volume": 1110825.5,
          "close_time": 1757735999999,
          "quote_volume": 307594.79138,
          "trades": 2272,
          "taker_buy_base": 601523.8,
          "taker_buy_quote": 166568.20747
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.2797,
          "high": 0.2813,
          "low": 0.2766,
          "close": 0.2802,
          "volume": 740069.4,
          "close_time": 1757750399999,
          "quote_volume": 206684.90563,
          "trades": 1583,
          "taker_buy_base": 329962.1,
          "taker_buy_quote": 92133.60367
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.2806,
          "high": 0.2864,
          "low": 0.2805,
          "close": 0.2847,
          "volume": 2509013.0,
          "close_time": 1757764799999,
          "quote_volume": 711728.40213,
          "trades": 4271,
          "taker_buy_base": 1399568.4,
          "taker_buy_quote": 397224.8707
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.2847,
          "high": 0.2877,
          "low": 0.2809,
          "close": 0.2825,
          "volume": 1482639.3,
          "close_time": 1757779199999,
          "quote_volume": 421866.66891,
          "trades": 3406,
          "taker_buy_base": 610283.0,
          "taker_buy_quote": 173584.24848
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.2824,
          "high": 0.2838,
          "low": 0.2775,
          "close": 0.2823,
          "volume": 3355011.9,
          "close_time": 1757793599999,
          "quote_volume": 941457.53986,
          "trades": 5064,
          "taker_buy_base": 886182.0,
          "taker_buy_quote": 248866.64959
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.2822,
          "high": 0.2857,
          "low": 0.282,
          "close": 0.2835,
          "volume": 779058.5,
          "close_time": 1757807999999,
          "quote_volume": 221430.99704,
          "trades": 1258,
          "taker_buy_base": 250797.2,
          "taker_buy_quote": 71345.01006
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.2834,
          "high": 0.2841,
          "low": 0.2794,
          "close": 0.2804,
          "volume": 599486.6,
          "close_time": 1757822399999,
          "quote_volume": 168747.18277,
          "trades": 1696,
          "taker_buy_base": 297725.3,
          "taker_buy_quote": 83729.96347
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.2803,
          "high": 0.2829,
          "low": 0.2781,
          "close": 0.2804,
          "volume": 355631.3,
          "close_time": 1757836799999,
          "quote_volume": 99810.62459,
          "trades": 1227,
          "taker_buy_base": 163203.5,
          "taker_buy_quote": 45837.29112
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.2802,
          "high": 0.2808,
          "low": 0.2749,
          "close": 0.2753,
          "volume": 651904.6,
          "close_time": 1757851199999,
          "quote_volume": 180951.41057,
          "trades": 1439,
          "taker_buy_base": 320071.7,
          "taker_buy_quote": 88700.36357
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.2754,
          "high": 0.2772,
          "low": 0.2694,
          "close": 0.2715,
          "volume": 1381698.6,
          "close_time": 1757865599999,
          "quote_volume": 377170.48239,
          "trades": 3325,
          "taker_buy_base": 608429.3,
          "taker_buy_quote": 166291.12863
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.2715,
          "high": 0.2742,
          "low": 0.271,
          "close": 0.2726,
          "volume": 650891.9,
          "close_time": 1757879999999,
          "quote_volume": 177620.09776,
          "trades": 1167,
          "taker_buy_base": 318819.0,
          "taker_buy_quote": 87044.15354
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.2724,
          "high": 0.2754,
          "low": 0.2714,
          "close": 0.272,
          "volume": 415140.3,
          "close_time": 1757894399999,
          "quote_volume": 113496.97383,
          "trades": 1078,
          "taker_buy_base": 189289.6,
          "taker_buy_quote": 51833.76137
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.2716,
          "high": 0.2738,
          "low": 0.2696,
          "close": 0.2728,
          "volume": 474599.5,
          "close_time": 1757908799999,
          "quote_volume": 128963.50922,
          "trades": 1263,
          "taker_buy_base": 215955.2,
          "taker_buy_quote": 58734.20191
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.2728,
          "high": 0.2745,
          "low": 0.2669,
          "close": 0.2679,
          "volume": 918851.3,
          "close_time": 1757923199999,
          "quote_volume": 248647.16107,
          "trades": 1995,
          "taker_buy_base": 387311.6,
          "taker_buy_quote": 105097.29148
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.2678,
          "high": 0.2678,
          "low": 0.261,
          "close": 0.2644,
          "volume": 1979039.1,
          "close_time": 1757937599999,
          "quote_volume": 521900.03607,
          "trades": 3112,
          "taker_buy_base": 878418.4,
          "taker_buy_quote": 231709.0088
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.2643,
          "high": 0.2649,
          "low": 0.2578,
          "close": 0.2595,
          "volume": 3107778.6,
          "close_time": 1757951999999,
          "quote_volume": 810951.57853,
          "trades": 3076,
          "taker_buy_base": 2239620.3,
          "taker_buy_quote": 584260.22914
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.2595,
          "high": 0.2595,
          "low": 0.2541,
          "close": 0.2556,
          "volume": 1828540.5,
          "close_time": 1757966399999,
          "quote_volume": 467039.3131,
          "trades": 2926,
          "taker_buy_base": 1016772.8,
          "taker_buy_quote": 259561.93546
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.2556,
          "high": 0.2584,
          "low": 0.2551,
          "close": 0.2577,
          "volume": 1163640.1,
          "close_time": 1757980799999,
          "quote_volume": 299053.12604,
          "trades": 1700,
          "taker_buy_base": 452710.2,
          "taker_buy_quote": 116224.77267
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.2577,
          "high": 0.2577,
          "low": 0.2544,
          "close": 0.2557,
          "volume": 416608.9,
          "close_time": 1757995199999,
          "quote_volume": 106507.61602,
          "trades": 1353,
          "taker_buy_base": 174513.7,
          "taker_buy_quote": 44627.91
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.2557,
          "high": 0.2588,
          "low": 0.2533,
          "close": 0.2586,
          "volume": 896761.8,
          "close_time": 1758009599999,
          "quote_volume": 230344.20528,
          "trades": 1654,
          "taker_buy_base": 317441.7,
          "taker_buy_quote": 81664.10135
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.2588,
          "high": 0.2612,
          "low": 0.2582,
          "close": 0.2594,
          "volume": 686959.2,
          "close_time": 1758023999999,
          "quote_volume": 178236.70587,
          "trades": 1578,
          "taker_buy_base": 238534.7,
          "taker_buy_quote": 61903.55186
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.2595,
          "high": 0.2602,
          "low": 0.2533,
          "close": 0.2571,
          "volume": 1544624.1,
          "close_time": 1758038399999,
          "quote_volume": 394981.81581,
          "trades": 2712,
          "taker_buy_base": 693398.5,
          "taker_buy_quote": 177277.92836
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.2571,
          "high": 0.2593,
          "low": 0.2551,
          "close": 0.2586,
          "volume": 791586.0,
          "close_time": 1758052799999,
          "quote_volume": 203483.36544,
          "trades": 1415,
          "taker_buy_base": 342987.9,
          "taker_buy_quote": 88321.73018
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.2586,
          "high": 0.2602,
          "low": 0.2573,
          "close": 0.2575,
          "volume": 260525.8,
          "close_time": 1758067199999,
          "quote_volume": 67450.5802,
          "trades": 669,
          "taker_buy_base": 132322.3,
          "taker_buy_quote": 34256.28087
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.2575,
          "high": 0.2589,
          "low": 0.2554,
          "close": 0.256,
          "volume": 436068.6,
          "close_time": 1758081599999,
          "quote_volume": 111981.90299,
          "trades": 905,
          "taker_buy_base": 258379.3,
          "taker_buy_quote": 66324.4352
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.2561,
          "high": 0.2573,
          "low": 0.2548,
          "close": 0.2559,
          "volume": 533691.4,
          "close_time": 1758095999999,
          "quote_volume": 136729.31432,
          "trades": 1103,
          "taker_buy_base": 267172.4,
          "taker_buy_quote": 68437.47185
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.2559,
          "high": 0.2559,
          "low": 0.2504,
          "close": 0.2518,
          "volume": 1698692.7,
          "close_time": 1758110399999,
          "quote_volume": 428567.40991,
          "trades": 2219,
          "taker_buy_base": 696554.8,
          "taker_buy_quote": 175666.26595
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.2519,
          "high": 0.253,
          "low": 0.2509,
          "close": 0.2516,
          "volume": 642870.2,
          "close_time": 1758124799999,
          "quote_volume": 161847.91485,
          "trades": 1254,
          "taker_buy_base": 344418.1,
          "taker_buy_quote": 86746.39224
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.2515,
          "high": 0.2572,
          "low": 0.2496,
          "close": 0.2572,
          "volume": 1750325.0,
          "close_time": 1758139199999,
          "quote_volume": 442769.79222,
          "trades": 3900,
          "taker_buy_base": 774932.6,
          "taker_buy_quote": 196366.08681
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.2572,
          "high": 0.2642,
          "low": 0.2533,
          "close": 0.2622,
          "volume": 1672157.3,
          "close_time": 1758153599999,
          "quote_volume": 435729.0438,
          "trades": 2968,
          "taker_buy_base": 850307.0,
          "taker_buy_quote": 221780.13238
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.2623,
          "high": 0.265,
          "low": 0.2607,
          "close": 0.2638,
          "volume": 889177.3,
          "close_time": 1758167999999,
          "quote_volume": 233538.38985,
          "trades": 1471,
          "taker_buy_base": 505406.4,
          "taker_buy_quote": 132825.95345
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.2639,
          "high": 0.2641,
          "low": 0.2585,
          "close": 0.2601,
          "volume": 838069.4,
          "close_time": 1758182399999,
          "quote_volume": 218933.09507,
          "trades": 1399,
          "taker_buy_base": 428050.3,
          "taker_buy_quote": 111854.20478
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.26,
          "high": 0.262,
          "low": 0.259,
          "close": 0.2598,
          "volume": 1182716.8,
          "close_time": 1758196799999,
          "quote_volume": 307977.4715,
          "trades": 1751,
          "taker_buy_base": 577566.9,
          "taker_buy_quote": 150501.47917
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.2597,
          "high": 0.2624,
          "low": 0.2588,
          "close": 0.2598,
          "volume": 1698376.1,
          "close_time": 1758211199999,
          "quote_volume": 442621.10048,
          "trades": 3061,
          "taker_buy_base": 519157.3,
          "taker_buy_quote": 135183.37385
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.26,
          "high": 0.2648,
          "low": 0.2598,
          "close": 0.2625,
          "volume": 1206524.3,
          "close_time": 1758225599999,
          "quote_volume": 317129.62352,
          "trades": 1858,
          "taker_buy_base": 590005.1,
          "taker_buy_quote": 155078.01016
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.2626,
          "high": 0.2634,
          "low": 0.2595,
          "close": 0.2611,
          "volume": 1395037.6,
          "close_time": 1758239999999,
          "quote_volume": 365313.785,
          "trades": 1330,
          "taker_buy_base": 835829.1,
          "taker_buy_quote": 218976.48902
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.261,
          "high": 0.2643,
          "low": 0.2567,
          "close": 0.2574,
          "volume": 717260.6,
          "close_time": 1758254399999,
          "quote_volume": 186857.93213,
          "trades": 1530,
          "taker_buy_base": 345153.5,
          "taker_buy_quote": 90082.73378
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.2573,
          "high": 0.2585,
          "low": 0.2543,
          "close": 0.2563,
          "volume": 567945.9,
          "close_time": 1758268799999,
          "quote_volume": 145698.58386,
          "trades": 1468,
          "taker_buy_base": 279329.0,
          "taker_buy_quote": 71710.97839
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.2562,
          "high": 0.2579,
          "low": 0.2537,
          "close": 0.255,
          "volume": 613594.0,
          "close_time": 1758283199999,
          "quote_volume": 156992.97157,
          "trades": 1564,
          "taker_buy_base": 258038.8,
          "taker_buy_quote": 66058.83685
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.255,
          "high": 0.256,
          "low": 0.2505,
          "close": 0.2527,
          "volume": 963101.9,
          "close_time": 1758297599999,
          "quote_volume": 244048.58679,
          "trades": 1812,
          "taker_buy_base": 486686.1,
          "taker_buy_quote": 123413.78388
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.2528,
          "high": 0.2543,
          "low": 0.2479,
          "close": 0.248,
          "volume": 1504635.0,
          "close_time": 1758311999999,
          "quote_volume": 375687.73532,
          "trades": 2060,
          "taker_buy_base": 607309.6,
          "taker_buy_quote": 152036.65897
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.2481,
          "high": 0.2516,
          "low": 0.2481,
          "close": 0.25,
          "volume": 236261.9,
          "close_time": 1758326399999,
          "quote_volume": 59042.60169,
          "trades": 624,
          "taker_buy_base": 95202.5,
          "taker_buy_quote": 23794.32003
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.2501,
          "high": 0.2518,
          "low": 0.2486,
          "close": 0.2516,
          "volume": 260623.3,
          "close_time": 1758340799999,
          "quote_volume": 65235.13259,
          "trades": 603,
          "taker_buy_base": 136433.5,
          "taker_buy_quote": 34134.89399
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.2516,
          "high": 0.2532,
          "low": 0.2512,
          "close": 0.2532,
          "volume": 385410.1,
          "close_time": 1758355199999,
          "quote_volume": 97244.41477,
          "trades": 726,
          "taker_buy_base": 197720.7,
          "taker_buy_quote": 49897.94281
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.253,
          "high": 0.2531,
          "low": 0.2503,
          "close": 0.2524,
          "volume": 389242.4,
          "close_time": 1758369599999,
          "quote_volume": 98036.28441,
          "trades": 723,
          "taker_buy_base": 196626.6,
          "taker_buy_quote": 49523.1733
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.2523,
          "high": 0.2542,
          "low": 0.2502,
          "close": 0.2529,
          "volume": 661509.5,
          "close_time": 1758383999999,
          "quote_volume": 166889.78554,
          "trades": 1168,
          "taker_buy_base": 312685.0,
          "taker_buy_quote": 78922.44779
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.253,
          "high": 0.2535,
          "low": 0.2492,
          "close": 0.2503,
          "volume": 489822.0,
          "close_time": 1758398399999,
          "quote_volume": 123018.38881,
          "trades": 891,
          "taker_buy_base": 163725.7,
          "taker_buy_quote": 41164.06447
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.2502,
          "high": 0.2521,
          "low": 0.2494,
          "close": 0.2502,
          "volume": 269009.2,
          "close_time": 1758412799999,
          "quote_volume": 67469.67272,
          "trades": 568,
          "taker_buy_base": 171261.2,
          "taker_buy_quote": 42970.28303
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.2501,
          "high": 0.2511,
          "low": 0.2488,
          "close": 0.2511,
          "volume": 580669.0,
          "close_time": 1758427199999,
          "quote_volume": 145118.73576,
          "trades": 796,
          "taker_buy_base": 316983.7,
          "taker_buy_quote": 79235.57066
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.2511,
          "high": 0.2518,
          "low": 0.25,
          "close": 0.2507,
          "volume": 463239.4,
          "close_time": 1758441599999,
          "quote_volume": 116292.05265,
          "trades": 616,
          "taker_buy_base": 221921.7,
          "taker_buy_quote": 55712.66295
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.2506,
          "high": 0.2508,
          "low": 0.2468,
          "close": 0.2482,
          "volume": 1261462.8,
          "close_time": 1758455999999,
          "quote_volume": 313908.76168,
          "trades": 1555,
          "taker_buy_base": 664758.2,
          "taker_buy_quote": 165557.96194
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.2481,
          "high": 0.2496,
          "low": 0.2481,
          "close": 0.2485,
          "volume": 396848.4,
          "close_time": 1758470399999,
          "quote_volume": 98754.60527,
          "trades": 807,
          "taker_buy_base": 186311.0,
          "taker_buy_quote": 46363.0981
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.2485,
          "high": 0.2489,
          "low": 0.2455,
          "close": 0.2481,
          "volume": 751799.8,
          "close_time": 1758484799999,
          "quote_volume": 186043.20867,
          "trades": 1236,
          "taker_buy_base": 353736.4,
          "taker_buy_quote": 87575.48254
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.2481,
          "high": 0.2483,
          "low": 0.2453,
          "close": 0.2454,
          "volume": 254616.5,
          "close_time": 1758499199999,
          "quote_volume": 62956.01772,
          "trades": 543,
          "taker_buy_base": 89804.3,
          "taker_buy_quote": 22195.85023
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.2454,
          "high": 0.2463,
          "low": 0.2343,
          "close": 0.2373,
          "volume": 2299918.5,
          "close_time": 1758513599999,
          "quote_volume": 549327.25243,
          "trades": 3573,
          "taker_buy_base": 901995.3,
          "taker_buy_quote": 215279.92799
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.2374,
          "high": 0.2383,
          "low": 0.2168,
          "close": 0.2272,
          "volume": 3700487.7,
          "close_time": 1758527999999,
          "quote_volume": 839616.51435,
          "trades": 5213,
          "taker_buy_base": 1715539.3,
          "taker_buy_quote": 388276.7102
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.2271,
          "high": 0.2302,
          "low": 0.2262,
          "close": 0.2285,
          "volume": 1400616.2,
          "close_time": 1758542399999,
          "quote_volume": 319976.288,
          "trades": 2187,
          "taker_buy_base": 662095.9,
          "taker_buy_quote": 151222.54247
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.2284,
          "high": 0.2296,
          "low": 0.2252,
          "close": 0.226,
          "volume": 1363259.6,
          "close_time": 1758556799999,
          "quote_volume": 310114.5529,
          "trades": 2406,
          "taker_buy_base": 597806.3,
          "taker_buy_quote": 135993.55138
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.226,
          "high": 0.2269,
          "low": 0.223,
          "close": 0.225,
          "volume": 920914.4,
          "close_time": 1758571199999,
          "quote_volume": 207672.33608,
          "trades": 2006,
          "taker_buy_base": 398779.9,
          "taker_buy_quote": 89886.84389
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.2248,
          "high": 0.2277,
          "low": 0.2247,
          "close": 0.2276,
          "volume": 368653.0,
          "close_time": 1758585599999,
          "quote_volume": 83655.72186,
          "trades": 758,
          "taker_buy_base": 178601.7,
          "taker_buy_quote": 40537.90569
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.2276,
          "high": 0.2283,
          "low": 0.2223,
          "close": 0.2263,
          "volume": 642919.5,
          "close_time": 1758599999999,
          "quote_volume": 144987.37478,
          "trades": 1374,
          "taker_buy_base": 298429.7,
          "taker_buy_quote": 67295.83198
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.2265,
          "high": 0.2284,
          "low": 0.2242,
          "close": 0.2277,
          "volume": 582988.3,
          "close_time": 1758614399999,
          "quote_volume": 131960.27278,
          "trades": 1036,
          "taker_buy_base": 277246.2,
          "taker_buy_quote": 62777.43311
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.2278,
          "high": 0.2303,
          "low": 0.2272,
          "close": 0.2273,
          "volume": 630340.2,
          "close_time": 1758628799999,
          "quote_volume": 144162.63379,
          "trades": 1344,
          "taker_buy_base": 270819.6,
          "taker_buy_quote": 61934.90179
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.2274,
          "high": 0.2285,
          "low": 0.2255,
          "close": 0.2268,
          "volume": 596254.2,
          "close_time": 1758643199999,
          "quote_volume": 135489.91552,
          "trades": 1591,
          "taker_buy_base": 311318.1,
          "taker_buy_quote": 70726.62343
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.2268,
          "high": 0.2279,
          "low": 0.223,
          "close": 0.2239,
          "volume": 464653.7,
          "close_time": 1758657599999,
          "quote_volume": 104738.43129,
          "trades": 1318,
          "taker_buy_base": 219951.2,
          "taker_buy_quote": 49598.07584
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.2239,
          "high": 0.2267,
          "low": 0.2235,
          "close": 0.2253,
          "volume": 310311.1,
          "close_time": 1758671999999,
          "quote_volume": 69884.36608,
          "trades": 804,
          "taker_buy_base": 171498.6,
          "taker_buy_quote": 38596.08233
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.2254,
          "high": 0.2281,
          "low": 0.2238,
          "close": 0.2239,
          "volume": 360774.8,
          "close_time": 1758686399999,
          "quote_volume": 81517.033,
          "trades": 1017,
          "taker_buy_base": 185459.0,
          "taker_buy_quote": 41928.48765
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.224,
          "high": 0.226,
          "low": 0.2208,
          "close": 0.2257,
          "volume": 502261.8,
          "close_time": 1758700799999,
          "quote_volume": 112494.39839,
          "trades": 1192,
          "taker_buy_base": 263970.0,
          "taker_buy_quote": 59103.22012
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.2258,
          "high": 0.2274,
          "low": 0.2253,
          "close": 0.227,
          "volume": 455238.3,
          "close_time": 1758715199999,
          "quote_volume": 103135.69974,
          "trades": 778,
          "taker_buy_base": 240888.8,
          "taker_buy_quote": 54558.85282
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.227,
          "high": 0.2292,
          "low": 0.2266,
          "close": 0.2274,
          "volume": 1010840.1,
          "close_time": 1758729599999,
          "quote_volume": 230172.32581,
          "trades": 1271,
          "taker_buy_base": 479035.5,
          "taker_buy_quote": 109082.28914
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.2274,
          "high": 0.228,
          "low": 0.2257,
          "close": 0.2264,
          "volume": 379681.0,
          "close_time": 1758743999999,
          "quote_volume": 86115.15461,
          "trades": 703,
          "taker_buy_base": 245940.3,
          "taker_buy_quote": 55779.33138
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.2263,
          "high": 0.2265,
          "low": 0.2241,
          "close": 0.2248,
          "volume": 377698.2,
          "close_time": 1758758399999,
          "quote_volume": 85168.83426,
          "trades": 709,
          "taker_buy_base": 156712.4,
          "taker_buy_quote": 35325.79543
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.2249,
          "high": 0.2253,
          "low": 0.2208,
          "close": 0.2222,
          "volume": 576320.8,
          "close_time": 1758772799999,
          "quote_volume": 128546.08216,
          "trades": 1245,
          "taker_buy_base": 289284.9,
          "taker_buy_quote": 64490.69473
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.2222,
          "high": 0.2229,
          "low": 0.2179,
          "close": 0.2198,
          "volume": 877005.7,
          "close_time": 1758787199999,
          "quote_volume": 192980.82213,
          "trades": 1701,
          "taker_buy_base": 417405.2,
          "taker_buy_quote": 91788.49003
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.2198,
          "high": 0.2224,
          "low": 0.2191,
          "close": 0.2201,
          "volume": 645435.5,
          "close_time": 1758801599999,
          "quote_volume": 142583.58732,
          "trades": 1208,
          "taker_buy_base": 340199.6,
          "taker_buy_quote": 75153.42367
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.2201,
          "high": 0.2229,
          "low": 0.2153,
          "close": 0.22,
          "volume": 1702117.8,
          "close_time": 1758815999999,
          "quote_volume": 372406.06436,
          "trades": 2624,
          "taker_buy_base": 895806.7,
          "taker_buy_quote": 196160.06805
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.2199,
          "high": 0.2202,
          "low": 0.2108,
          "close": 0.2185,
          "volume": 1708842.9,
          "close_time": 1758830399999,
          "quote_volume": 367630.49684,
          "trades": 3377,
          "taker_buy_base": 688537.7,
          "taker_buy_quote": 148180.35946
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.2186,
          "high": 0.2193,
          "low": 0.2148,
          "close": 0.2165,
          "volume": 684404.2,
          "close_time": 1758844799999,
          "quote_volume": 148693.81091,
          "trades": 1643,
          "taker_buy_base": 304708.5,
          "taker_buy_quote": 66187.151
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.2166,
          "high": 0.2203,
          "low": 0.2163,
          "close": 0.2178,
          "volume": 639526.9,
          "close_time": 1758859199999,
          "quote_volume": 139463.28812,
          "trades": 1499,
          "taker_buy_base": 363908.5,
          "taker_buy_quote": 79373.58199
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.2179,
          "high": 0.2184,
          "low": 0.2152,
          "close": 0.2171,
          "volume": 595827.4,
          "close_time": 1758873599999,
          "quote_volume": 129175.80815,
          "trades": 1186,
          "taker_buy_base": 297916.4,
          "taker_buy_quote": 64540.35261
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.2172,
          "high": 0.2183,
          "low": 0.2143,
          "close": 0.2164,
          "volume": 569140.1,
          "close_time": 1758887999999,
          "quote_volume": 123069.90136,
          "trades": 1343,
          "taker_buy_base": 304692.4,
          "taker_buy_quote": 65865.72907
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.2163,
          "high": 0.22,
          "low": 0.2142,
          "close": 0.2194,
          "volume": 1185780.8,
          "close_time": 1758902399999,
          "quote_volume": 257938.09287,
          "trades": 2203,
          "taker_buy_base": 473455.0,
          "taker_buy_quote": 103137.77706
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.2192,
          "high": 0.2231,
          "low": 0.2191,
          "close": 0.2198,
          "volume": 452789.1,
          "close_time": 1758916799999,
          "quote_volume": 100181.23005,
          "trades": 1390,
          "taker_buy_base": 222149.1,
          "taker_buy_quote": 49146.05675
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.2198,
          "high": 0.2216,
          "low": 0.2192,
          "close": 0.2215,
          "volume": 184234.8,
          "close_time": 1758931199999,
          "quote_volume": 40582.86158,
          "trades": 559,
          "taker_buy_base": 88057.0,
          "taker_buy_quote": 19401.40592
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.2214,
          "high": 0.2236,
          "low": 0.2212,
          "close": 0.2229,
          "volume": 500266.7,
          "close_time": 1758945599999,
          "quote_volume": 111280.38285,
          "trades": 850,
          "taker_buy_base": 302127.9,
          "taker_buy_quote": 67193.0952
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.2229,
          "high": 0.225,
          "low": 0.2223,
          "close": 0.2229,
          "volume": 762638.4,
          "close_time": 1758959999999,
          "quote_volume": 170735.90024,
          "trades": 927,
          "taker_buy_base": 464865.1,
          "taker_buy_quote": 104127.65304
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.2229,
          "high": 0.2238,
          "low": 0.2217,
          "close": 0.2226,
          "volume": 448467.5,
          "close_time": 1758974399999,
          "quote_volume": 99866.16978,
          "trades": 1186,
          "taker_buy_base": 211794.9,
          "taker_buy_quote": 47170.99983
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.2227,
          "high": 0.2241,
          "low": 0.2219,
          "close": 0.224,
          "volume": 331844.9,
          "close_time": 1758988799999,
          "quote_volume": 74049.26381,
          "trades": 860,
          "taker_buy_base": 180590.4,
          "taker_buy_quote": 40305.06931
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.2239,
          "high": 0.224,
          "low": 0.2206,
          "close": 0.2222,
          "volume": 467393.7,
          "close_time": 1759003199999,
          "quote_volume": 103942.73374,
          "trades": 733,
          "taker_buy_base": 235775.6,
          "taker_buy_quote": 52458.29486
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.2222,
          "high": 0.2243,
          "low": 0.2219,
          "close": 0.2231,
          "volume": 247839.3,
          "close_time": 1759017599999,
          "quote_volume": 55229.31438,
          "trades": 449,
          "taker_buy_base": 133483.0,
          "taker_buy_quote": 29737.49007
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.2231,
          "high": 0.2237,
          "low": 0.2215,
          "close": 0.2234,
          "volume": 212730.5,
          "close_time": 1759031999999,
          "quote_volume": 47372.33294,
          "trades": 545,
          "taker_buy_base": 125512.1,
          "taker_buy_quote": 27955.07443
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.2235,
          "high": 0.227,
          "low": 0.223,
          "close": 0.2263,
          "volume": 529380.8,
          "close_time": 1759046399999,
          "quote_volume": 119066.84309,
          "trades": 1124,
          "taker_buy_base": 300494.5,
          "taker_buy_quote": 67584.7138
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.2265,
          "high": 0.2268,
          "low": 0.2215,
          "close": 0.2222,
          "volume": 398181.1,
          "close_time": 1759060799999,
          "quote_volume": 89233.56227,
          "trades": 990,
          "taker_buy_base": 192202.9,
          "taker_buy_quote": 43052.19782
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.2222,
          "high": 0.2248,
          "low": 0.2208,
          "close": 0.2242,
          "volume": 388309.3,
          "close_time": 1759075199999,
          "quote_volume": 86632.21763,
          "trades": 893,
          "taker_buy_base": 189981.1,
          "taker_buy_quote": 42384.16506
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.2243,
          "high": 0.2254,
          "low": 0.2233,
          "close": 0.2251,
          "volume": 225773.5,
          "close_time": 1759089599999,
          "quote_volume": 50661.79611,
          "trades": 584,
          "taker_buy_base": 121692.1,
          "taker_buy_quote": 27311.22354
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.2254,
          "high": 0.229,
          "low": 0.224,
          "close": 0.2286,
          "volume": 652990.1,
          "close_time": 1759103999999,
          "quote_volume": 148200.84442,
          "trades": 1074,
          "taker_buy_base": 270087.6,
          "taker_buy_quote": 61408.25233
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.2286,
          "high": 0.2297,
          "low": 0.2276,
          "close": 0.2289,
          "volume": 417193.0,
          "close_time": 1759118399999,
          "quote_volume": 95458.4194,
          "trades": 869,
          "taker_buy_base": 213704.4,
          "taker_buy_quote": 48911.11885
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.229,
          "high": 0.2298,
          "low": 0.2268,
          "close": 0.2283,
          "volume": 543910.5,
          "close_time": 1759132799999,
          "quote_volume": 124258.34707,
          "trades": 828,
          "taker_buy_base": 251050.8,
          "taker_buy_quote": 57356.8047
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.2284,
          "high": 0.2296,
          "low": 0.2259,
          "close": 0.2272,
          "volume": 392796.0,
          "close_time": 1759147199999,
          "quote_volume": 89612.50566,
          "trades": 974,
          "taker_buy_base": 227644.6,
          "taker_buy_quote": 51963.66648
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.227,
          "high": 0.2297,
          "low": 0.2236,
          "close": 0.2266,
          "volume": 739407.5,
          "close_time": 1759161599999,
          "quote_volume": 168037.88797,
          "trades": 1740,
          "taker_buy_base": 407559.7,
          "taker_buy_quote": 92605.2675
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.2267,
          "high": 0.2277,
          "low": 0.2236,
          "close": 0.2275,
          "volume": 507726.0,
          "close_time": 1759175999999,
          "quote_volume": 114773.81403,
          "trades": 1145,
          "taker_buy_base": 266678.9,
          "taker_buy_quote": 60345.36689
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.2276,
          "high": 0.2296,
          "low": 0.226,
          "close": 0.2261,
          "volume": 455331.6,
          "close_time": 1759190399999,
          "quote_volume": 103865.75251,
          "trades": 875,
          "taker_buy_base": 245180.1,
          "taker_buy_quote": 55932.65355
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.226,
          "high": 0.2265,
          "low": 0.2241,
          "close": 0.2249,
          "volume": 578550.3,
          "close_time": 1759204799999,
          "quote_volume": 130263.85266,
          "trades": 860,
          "taker_buy_base": 275265.1,
          "taker_buy_quote": 61934.24256
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.2249,
          "high": 0.2269,
          "low": 0.2247,
          "close": 0.2255,
          "volume": 325359.4,
          "close_time": 1759219199999,
          "quote_volume": 73507.88001,
          "trades": 647,
          "taker_buy_base": 165082.2,
          "taker_buy_quote": 37293.23427
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.2253,
          "high": 0.2253,
          "low": 0.2231,
          "close": 0.225,
          "volume": 312825.0,
          "close_time": 1759233599999,
          "quote_volume": 70200.89216,
          "trades": 712,
          "taker_buy_base": 155686.7,
          "taker_buy_quote": 34934.70133
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.2249,
          "high": 0.2265,
          "low": 0.2213,
          "close": 0.2221,
          "volume": 878680.9,
          "close_time": 1759247999999,
          "quote_volume": 196536.9314,
          "trades": 1522,
          "taker_buy_base": 356879.0,
          "taker_buy_quote": 79791.62584
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.2219,
          "high": 0.2246,
          "low": 0.22,
          "close": 0.2246,
          "volume": 479126.3,
          "close_time": 1759262399999,
          "quote_volume": 106122.11265,
          "trades": 1092,
          "taker_buy_base": 240381.6,
          "taker_buy_quote": 53249.34543
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.2247,
          "high": 0.2275,
          "low": 0.2233,
          "close": 0.2246,
          "volume": 506951.7,
          "close_time": 1759276799999,
          "quote_volume": 114204.39059,
          "trades": 809,
          "taker_buy_base": 271864.6,
          "taker_buy_quote": 61210.59429
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.2247,
          "high": 0.2275,
          "low": 0.2232,
          "close": 0.2238,
          "volume": 548232.0,
          "close_time": 1759291199999,
          "quote_volume": 123216.91641,
          "trades": 851,
          "taker_buy_base": 194058.1,
          "taker_buy_quote": 43646.43599
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.2237,
          "high": 0.2262,
          "low": 0.2235,
          "close": 0.2261,
          "volume": 379737.6,
          "close_time": 1759305599999,
          "quote_volume": 85465.09401,
          "trades": 762,
          "taker_buy_base": 200665.0,
          "taker_buy_quote": 45154.89647
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.2261,
          "high": 0.2353,
          "low": 0.226,
          "close": 0.2328,
          "volume": 1535493.7,
          "close_time": 1759319999999,
          "quote_volume": 357150.62621,
          "trades": 2952,
          "taker_buy_base": 767101.7,
          "taker_buy_quote": 178386.92214
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.233,
          "high": 0.2358,
          "low": 0.2317,
          "close": 0.2354,
          "volume": 743559.1,
          "close_time": 1759334399999,
          "quote_volume": 173808.40136,
          "trades": 1490,
          "taker_buy_base": 398581.2,
          "taker_buy_quote": 93185.28461
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.2355,
          "high": 0.2382,
          "low": 0.2342,
          "close": 0.2376,
          "volume": 1097122.5,
          "close_time": 1759348799999,
          "quote_volume": 259044.17025,
          "trades": 1552,
          "taker_buy_base": 333036.0,
          "taker_buy_quote": 78651.64565
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.2377,
          "high": 0.2391,
          "low": 0.2367,
          "close": 0.2387,
          "volume": 450859.9,
          "close_time": 1759363199999,
          "quote_volume": 107181.05903,
          "trades": 752,
          "taker_buy_base": 234135.6,
          "taker_buy_quote": 55686.41687
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.2388,
          "high": 0.2405,
          "low": 0.2379,
          "close": 0.2385,
          "volume": 472000.2,
          "close_time": 1759377599999,
          "quote_volume": 112887.40978,
          "trades": 926,
          "taker_buy_base": 225923.3,
          "taker_buy_quote": 54062.01973
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.2386,
          "high": 0.2412,
          "low": 0.2382,
          "close": 0.2391,
          "volume": 410341.4,
          "close_time": 1759391999999,
          "quote_volume": 98389.72381,
          "trades": 941,
          "taker_buy_base": 226928.5,
          "taker_buy_quote": 54399.28279
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.2393,
          "high": 0.2409,
          "low": 0.2389,
          "close": 0.2398,
          "volume": 308328.5,
          "close_time": 1759406399999,
          "quote_volume": 73937.79162,
          "trades": 613,
          "taker_buy_base": 115685.5,
          "taker_buy_quote": 27765.83779
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.2395,
          "high": 0.2415,
          "low": 0.2332,
          "close": 0.238,
          "volume": 923092.5,
          "close_time": 1759420799999,
          "quote_volume": 219231.3252,
          "trades": 1593,
          "taker_buy_base": 464351.3,
          "taker_buy_quote": 110329.66781
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.238,
          "high": 0.2427,
          "low": 0.2372,
          "close": 0.2414,
          "volume": 1165987.5,
          "close_time": 1759435199999,
          "quote_volume": 279900.48485,
          "trades": 1775,
          "taker_buy_base": 581439.8,
          "taker_buy_quote": 139627.68796
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.2415,
          "high": 0.2419,
          "low": 0.2393,
          "close": 0.2405,
          "volume": 699342.4,
          "close_time": 1759449599999,
          "quote_volume": 168237.25092,
          "trades": 1015,
          "taker_buy_base": 337892.8,
          "taker_buy_quote": 81303.75254
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.2406,
          "high": 0.241,
          "low": 0.2372,
          "close": 0.238,
          "volume": 554036.3,
          "close_time": 1759463999999,
          "quote_volume": 132384.02064,
          "trades": 1110,
          "taker_buy_base": 257202.1,
          "taker_buy_quote": 61484.22842
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.238,
          "high": 0.2406,
          "low": 0.2375,
          "close": 0.2384,
          "volume": 394604.4,
          "close_time": 1759478399999,
          "quote_volume": 94367.44343,
          "trades": 773,
          "taker_buy_base": 220590.9,
          "taker_buy_quote": 52796.74794
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.2385,
          "high": 0.2394,
          "low": 0.2367,
          "close": 0.2383,
          "volume": 297136.1,
          "close_time": 1759492799999,
          "quote_volume": 70847.27668,
          "trades": 704,
          "taker_buy_base": 140352.9,
          "taker_buy_quote": 33494.50106
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.2384,
          "high": 0.2433,
          "low": 0.2377,
          "close": 0.2433,
          "volume": 891915.6,
          "close_time": 1759507199999,
          "quote_volume": 214576.50676,
          "trades": 1940,
          "taker_buy_base": 393826.1,
          "taker_buy_quote": 94830.23467
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.2433,
          "high": 0.2454,
          "low": 0.2384,
          "close": 0.242,
          "volume": 1362354.6,
          "close_time": 1759521599999,
          "quote_volume": 329459.34865,
          "trades": 2901,
          "taker_buy_base": 596609.2,
          "taker_buy_quote": 144397.883
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.242,
          "high": 0.2429,
          "low": 0.2404,
          "close": 0.2409,
          "volume": 390352.3,
          "close_time": 1759535999999,
          "quote_volume": 94398.90112,
          "trades": 693,
          "taker_buy_base": 174513.3,
          "taker_buy_quote": 42191.65697
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.2411,
          "high": 0.2416,
          "low": 0.2383,
          "close": 0.2386,
          "volume": 330180.9,
          "close_time": 1759550399999,
          "quote_volume": 79116.08352,
          "trades": 542,
          "taker_buy_base": 153250.7,
          "taker_buy_quote": 36721.88716
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.2387,
          "high": 0.2398,
          "low": 0.2378,
          "close": 0.2381,
          "volume": 254275.2,
          "close_time": 1759564799999,
          "quote_volume": 60690.99577,
          "trades": 561,
          "taker_buy_base": 120198.9,
          "taker_buy_quote": 28687.63139
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.2381,
          "high": 0.2383,
          "low": 0.2351,
          "close": 0.2354,
          "volume": 509039.3,
          "close_time": 1759579199999,
          "quote_volume": 120431.83123,
          "trades": 1109,
          "taker_buy_base": 369387.5,
          "taker_buy_quote": 87386.93972
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.2354,
          "high": 0.2388,
          "low": 0.2345,
          "close": 0.2355,
          "volume": 426228.3,
          "close_time": 1759593599999,
          "quote_volume": 100723.96997,
          "trades": 901,
          "taker_buy_base": 203328.0,
          "taker_buy_quote": 48077.28647
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.2357,
          "high": 0.2366,
          "low": 0.2345,
          "close": 0.2354,
          "volume": 479189.4,
          "close_time": 1759607999999,
          "quote_volume": 112883.03238,
          "trades": 785,
          "taker_buy_base": 261509.7,
          "taker_buy_quote": 61609.58552
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.2354,
          "high": 0.2373,
          "low": 0.2354,
          "close": 0.2365,
          "volume": 540108.5,
          "close_time": 1759622399999,
          "quote_volume": 127738.78665,
          "trades": 509,
          "taker_buy_base": 215382.3,
          "taker_buy_quote": 50904.57998
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.2365,
          "high": 0.2405,
          "low": 0.2364,
          "close": 0.2391,
          "volume": 318478.2,
          "close_time": 1759636799999,
          "quote_volume": 75943.20901,
          "trades": 735,
          "taker_buy_base": 168484.5,
          "taker_buy_quote": 40149.37691
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.2392,
          "high": 0.2454,
          "low": 0.2388,
          "close": 0.2453,
          "volume": 517299.1,
          "close_time": 1759651199999,
          "quote_volume": 125335.79409,
          "trades": 1319,
          "taker_buy_base": 292813.8,
          "taker_buy_quote": 70910.18778
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.2454,
          "high": 0.246,
          "low": 0.2389,
          "close": 0.2408,
          "volume": 672053.5,
          "close_time": 1759665599999,
          "quote_volume": 163216.62584,
          "trades": 1845,
          "taker_buy_base": 309803.8,
          "taker_buy_quote": 75352.12495
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.2408,
          "high": 0.2412,
          "low": 0.2385,
          "close": 0.2394,
          "volume": 574842.2,
          "close_time": 1759679999999,
          "quote_volume": 137954.66661,
          "trades": 955,
          "taker_buy_base": 260354.3,
          "taker_buy_quote": 62517.97489
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.2392,
          "high": 0.2398,
          "low": 0.2359,
          "close": 0.2366,
          "volume": 610107.8,
          "close_time": 1759694399999,
          "quote_volume": 145025.97425,
          "trades": 1356,
          "taker_buy_base": 304817.1,
          "taker_buy_quote": 72462.57819
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.2364,
          "high": 0.2383,
          "low": 0.2358,
          "close": 0.2377,
          "volume": 398616.7,
          "close_time": 1759708799999,
          "quote_volume": 94568.79817,
          "trades": 634,
          "taker_buy_base": 198130.1,
          "taker_buy_quote": 47009.55938
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.2376,
          "high": 0.2403,
          "low": 0.2353,
          "close": 0.2395,
          "volume": 555519.3,
          "close_time": 1759723199999,
          "quote_volume": 132364.11173,
          "trades": 995,
          "taker_buy_base": 326076.1,
          "taker_buy_quote": 77694.14456
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.2395,
          "high": 0.2425,
          "low": 0.238,
          "close": 0.2408,
          "volume": 964045.5,
          "close_time": 1759737599999,
          "quote_volume": 232539.56115,
          "trades": 966,
          "taker_buy_base": 295117.9,
          "taker_buy_quote": 71062.76384
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.2409,
          "high": 0.2443,
          "low": 0.2409,
          "close": 0.2433,
          "volume": 594704.6,
          "close_time": 1759751999999,
          "quote_volume": 144118.0808,
          "trades": 1679,
          "taker_buy_base": 308138.5,
          "taker_buy_quote": 74687.18089
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.2435,
          "high": 0.248,
          "low": 0.2425,
          "close": 0.2471,
          "volume": 1332635.9,
          "close_time": 1759766399999,
          "quote_volume": 327194.06036,
          "trades": 2996,
          "taker_buy_base": 672082.7,
          "taker_buy_quote": 165058.86495
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.247,
          "high": 0.2537,
          "low": 0.2454,
          "close": 0.2501,
          "volume": 2187536.6,
          "close_time": 1759780799999,
          "quote_volume": 547750.56832,
          "trades": 2974,
          "taker_buy_base": 1204956.4,
          "taker_buy_quote": 301824.68313
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.2502,
          "high": 0.2513,
          "low": 0.2487,
          "close": 0.2499,
          "volume": 732513.0,
          "close_time": 1759795199999,
          "quote_volume": 183268.75652,
          "trades": 1204,
          "taker_buy_base": 351835.9,
          "taker_buy_quote": 88044.76977
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.2498,
          "high": 0.2512,
          "low": 0.2476,
          "close": 0.248,
          "volume": 452367.9,
          "close_time": 1759809599999,
          "quote_volume": 112844.23413,
          "trades": 1316,
          "taker_buy_base": 188465.3,
          "taker_buy_quote": 47071.74526
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.2479,
          "high": 0.2486,
          "low": 0.2438,
          "close": 0.2449,
          "volume": 949553.3,
          "close_time": 1759823999999,
          "quote_volume": 233740.14234,
          "trades": 2238,
          "taker_buy_base": 416934.5,
          "taker_buy_quote": 102486.04004
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.2448,
          "high": 0.2486,
          "low": 0.2429,
          "close": 0.2481,
          "volume": 910109.4,
          "close_time": 1759838399999,
          "quote_volume": 223915.89518,
          "trades": 1826,
          "taker_buy_base": 433323.6,
          "taker_buy_quote": 106590.98705
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.2481,
          "high": 0.2504,
          "low": 0.2361,
          "close": 0.238,
          "volume": 3234034.8,
          "close_time": 1759852799999,
          "quote_volume": 780009.54518,
          "trades": 5962,
          "taker_buy_base": 1537953.6,
          "taker_buy_quote": 371094.18814
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.2379,
          "high": 0.2408,
          "low": 0.2358,
          "close": 0.2384,
          "volume": 896175.0,
          "close_time": 1759867199999,
          "quote_volume": 212915.36797,
          "trades": 2057,
          "taker_buy_base": 394586.9,
          "taker_buy_quote": 93755.3478
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.2385,
          "high": 0.2413,
          "low": 0.237,
          "close": 0.2373,
          "volume": 495962.3,
          "close_time": 1759881599999,
          "quote_volume": 118680.62249,
          "trades": 1314,
          "taker_buy_base": 224962.7,
          "taker_buy_quote": 53871.30532
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.2373,
          "high": 0.2401,
          "low": 0.235,
          "close": 0.2353,
          "volume": 764175.2,
          "close_time": 1759895999999,
          "quote_volume": 181439.37644,
          "trades": 1875,
          "taker_buy_base": 382684.2,
          "taker_buy_quote": 90860.27744
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.2352,
          "high": 0.2379,
          "low": 0.2343,
          "close": 0.2377,
          "volume": 379977.7,
          "close_time": 1759910399999,
          "quote_volume": 89636.44847,
          "trades": 1087,
          "taker_buy_base": 150892.6,
          "taker_buy_quote": 35607.37095
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.238,
          "high": 0.2393,
          "low": 0.2371,
          "close": 0.2379,
          "volume": 570412.2,
          "close_time": 1759924799999,
          "quote_volume": 135828.36812,
          "trades": 1039,
          "taker_buy_base": 246702.1,
          "taker_buy_quote": 58748.22574
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.2378,
          "high": 0.2402,
          "low": 0.236,
          "close": 0.2382,
          "volume": 923990.8,
          "close_time": 1759939199999,
          "quote_volume": 220066.80097,
          "trades": 1937,
          "taker_buy_base": 435016.8,
          "taker_buy_quote": 103643.46851
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.2381,
          "high": 0.2443,
          "low": 0.238,
          "close": 0.2429,
          "volume": 794576.9,
          "close_time": 1759953599999,
          "quote_volume": 192674.0478,
          "trades": 1529,
          "taker_buy_base": 431606.7,
          "taker_buy_quote": 104540.34024
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.2431,
          "high": 0.2444,
          "low": 0.2407,
          "close": 0.2413,
          "volume": 717809.4,
          "close_time": 1759967999999,
          "quote_volume": 174061.82527,
          "trades": 963,
          "taker_buy_base": 380582.8,
          "taker_buy_quote": 92232.42717
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.2415,
          "high": 0.2419,
          "low": 0.2352,
          "close": 0.2384,
          "volume": 511757.4,
          "close_time": 1759982399999,
          "quote_volume": 122117.79894,
          "trades": 1205,
          "taker_buy_base": 222371.6,
          "taker_buy_quote": 53156.32655
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.2385,
          "high": 0.2403,
          "low": 0.2369,
          "close": 0.2369,
          "volume": 517603.8,
          "close_time": 1759996799999,
          "quote_volume": 123544.15595,
          "trades": 1234,
          "taker_buy_base": 220260.1,
          "taker_buy_quote": 52591.15415
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.2369,
          "high": 0.2389,
          "low": 0.2343,
          "close": 0.2385,
          "volume": 725449.2,
          "close_time": 1760011199999,
          "quote_volume": 171479.91115,
          "trades": 1674,
          "taker_buy_base": 344613.1,
          "taker_buy_quote": 81494.29856
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.2384,
          "high": 0.2416,
          "low": 0.2347,
          "close": 0.236,
          "volume": 1563152.9,
          "close_time": 1760025599999,
          "quote_volume": 372533.96576,
          "trades": 3189,
          "taker_buy_base": 727138.0,
          "taker_buy_quote": 173443.25299
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.236,
          "high": 0.2366,
          "low": 0.2325,
          "close": 0.2348,
          "volume": 684072.1,
          "close_time": 1760039999999,
          "quote_volume": 160385.49354,
          "trades": 1901,
          "taker_buy_base": 294717.0,
          "taker_buy_quote": 69089.82969
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.235,
          "high": 0.2375,
          "low": 0.2337,
          "close": 0.2363,
          "volume": 429520.1,
          "close_time": 1760054399999,
          "quote_volume": 101059.52472,
          "trades": 941,
          "taker_buy_base": 193914.1,
          "taker_buy_quote": 45642.46063
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.2362,
          "high": 0.2401,
          "low": 0.2353,
          "close": 0.2385,
          "volume": 559562.2,
          "close_time": 1760068799999,
          "quote_volume": 132651.33772,
          "trades": 1063,
          "taker_buy_base": 309267.5,
          "taker_buy_quote": 73326.45086
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.2384,
          "high": 0.2396,
          "low": 0.2362,
          "close": 0.2362,
          "volume": 458540.8,
          "close_time": 1760083199999,
          "quote_volume": 109153.26972,
          "trades": 1163,
          "taker_buy_base": 201835.5,
          "taker_buy_quote": 48080.13412
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.2362,
          "high": 0.24,
          "low": 0.2353,
          "close": 0.2392,
          "volume": 1345530.1,
          "close_time": 1760097599999,
          "quote_volume": 319418.90425,
          "trades": 1731,
          "taker_buy_base": 547228.3,
          "taker_buy_quote": 129615.89053
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.2392,
          "high": 0.2402,
          "low": 0.2261,
          "close": 0.2294,
          "volume": 2173747.0,
          "close_time": 1760111999999,
          "quote_volume": 509732.78611,
          "trades": 3753,
          "taker_buy_base": 961983.8,
          "taker_buy_quote": 225517.21658
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.2294,
          "high": 0.2316,
          "low": 0.2216,
          "close": 0.2243,
          "volume": 1517566.7,
          "close_time": 1760126399999,
          "quote_volume": 343632.13427,
          "trades": 2648,
          "taker_buy_base": 677069.5,
          "taker_buy_quote": 153369.82538
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.2241,
          "high": 0.2261,
          "low": 0.1114,
          "close": 0.1838,
          "volume": 19604969.2,
          "close_time": 1760140799999,
          "quote_volume": 3439852.88253,
          "trades": 31464,
          "taker_buy_base": 9127387.0,
          "taker_buy_quote": 1609735.35925
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.1836,
          "high": 0.2023,
          "low": 0.1808,
          "close": 0.192,
          "volume": 4292136.2,
          "close_time": 1760155199999,
          "quote_volume": 828402.13786,
          "trades": 7414,
          "taker_buy_base": 2169504.8,
          "taker_buy_quote": 418787.71312
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.1918,
          "high": 0.1937,
          "low": 0.1888,
          "close": 0.1911,
          "volume": 1604746.3,
          "close_time": 1760169599999,
          "quote_volume": 307577.59782,
          "trades": 2718,
          "taker_buy_base": 851569.0,
          "taker_buy_quote": 163279.18032
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.1911,
          "high": 0.1976,
          "low": 0.1905,
          "close": 0.1932,
          "volume": 2173847.5,
          "close_time": 1760183999999,
          "quote_volume": 422391.31538,
          "trades": 2971,
          "taker_buy_base": 1196482.6,
          "taker_buy_quote": 232819.11433
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.1932,
          "high": 0.1951,
          "low": 0.1894,
          "close": 0.1942,
          "volume": 832485.7,
          "close_time": 1760198399999,
          "quote_volume": 160317.17887,
          "trades": 1787,
          "taker_buy_base": 434356.9,
          "taker_buy_quote": 83699.90438
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.1941,
          "high": 0.1952,
          "low": 0.1849,
          "close": 0.1865,
          "volume": 1204135.1,
          "close_time": 1760212799999,
          "quote_volume": 230708.24707,
          "trades": 1679,
          "taker_buy_base": 563987.9,
          "taker_buy_quote": 108176.39438
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.1863,
          "high": 0.1874,
          "low": 0.1796,
          "close": 0.1858,
          "volume": 1419652.5,
          "close_time": 1760227199999,
          "quote_volume": 261682.64082,
          "trades": 1761,
          "taker_buy_base": 684477.1,
          "taker_buy_quote": 126213.72692
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.1857,
          "high": 0.1875,
          "low": 0.1821,
          "close": 0.1859,
          "volume": 1165852.0,
          "close_time": 1760241599999,
          "quote_volume": 215175.65531,
          "trades": 1070,
          "taker_buy_base": 411140.4,
          "taker_buy_quote": 75926.93461
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.186,
          "high": 0.1911,
          "low": 0.1858,
          "close": 0.1905,
          "volume": 647386.4,
          "close_time": 1760255999999,
          "quote_volume": 122555.27087,
          "trades": 988,
          "taker_buy_base": 306888.2,
          "taker_buy_quote": 58060.02609
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.1906,
          "high": 0.1919,
          "low": 0.1879,
          "close": 0.1894,
          "volume": 968439.2,
          "close_time": 1760270399999,
          "quote_volume": 184127.59694,
          "trades": 1193,
          "taker_buy_base": 497011.5,
          "taker_buy_quote": 94538.08962
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.1893,
          "high": 0.1981,
          "low": 0.1857,
          "close": 0.1968,
          "volume": 2301846.6,
          "close_time": 1760284799999,
          "quote_volume": 439953.761,
          "trades": 3019,
          "taker_buy_base": 1181844.5,
          "taker_buy_quote": 226100.21559
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.1971,
          "high": 0.2024,
          "low": 0.197,
          "close": 0.2019,
          "volume": 1521276.0,
          "close_time": 1760299199999,
          "quote_volume": 304610.60517,
          "trades": 2331,
          "taker_buy_base": 752453.7,
          "taker_buy_quote": 150627.20164
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.2018,
          "high": 0.204,
          "low": 0.1984,
          "close": 0.2001,
          "volume": 1092329.0,
          "close_time": 1760313599999,
          "quote_volume": 219493.14179,
          "trades": 1639,
          "taker_buy_base": 657151.5,
          "taker_buy_quote": 132031.07855
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.1999,
          "high": 0.2016,
          "low": 0.1976,
          "close": 0.1996,
          "volume": 378620.6,
          "close_time": 1760327999999,
          "quote_volume": 75626.45226,
          "trades": 1004,
          "taker_buy_base": 173521.4,
          "taker_buy_quote": 34665.75813
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.1995,
          "high": 0.2047,
          "low": 0.1985,
          "close": 0.2022,
          "volume": 546454.8,
          "close_time": 1760342399999,
          "quote_volume": 109996.87324,
          "trades": 1515,
          "taker_buy_base": 213414.9,
          "taker_buy_quote": 42921.88559
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.2023,
          "high": 0.2056,
          "low": 0.1974,
          "close": 0.2009,
          "volume": 1112997.2,
          "close_time": 1760356799999,
          "quote_volume": 225675.70463,
          "trades": 2308,
          "taker_buy_base": 563147.0,
          "taker_buy_quote": 114256.7339
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.2009,
          "high": 0.2066,
          "low": 0.1995,
          "close": 0.2056,
          "volume": 2436517.5,
          "close_time": 1760371199999,
          "quote_volume": 496462.98426,
          "trades": 3750,
          "taker_buy_base": 1118320.5,
          "taker_buy_quote": 227434.97116
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.2057,
          "high": 0.2119,
          "low": 0.2046,
          "close": 0.2114,
          "volume": 5001146.8,
          "close_time": 1760385599999,
          "quote_volume": 1039592.06647,
          "trades": 4504,
          "taker_buy_base": 2547422.6,
          "taker_buy_quote": 528091.20062
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.2115,
          "high": 0.2127,
          "low": 0.2096,
          "close": 0.2099,
          "volume": 918399.1,
          "close_time": 1760399999999,
          "quote_volume": 193393.53755,
          "trades": 1079,
          "taker_buy_base": 650759.6,
          "taker_buy_quote": 136884.40841
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.21,
          "high": 0.2101,
          "low": 0.2032,
          "close": 0.2043,
          "volume": 362580.8,
          "close_time": 1760414399999,
          "quote_volume": 74950.7673,
          "trades": 1121,
          "taker_buy_base": 151460.5,
          "taker_buy_quote": 31325.43458
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.2042,
          "high": 0.2047,
          "low": 0.1912,
          "close": 0.1953,
          "volume": 1033094.2,
          "close_time": 1760428799999,
          "quote_volume": 204126.24319,
          "trades": 2119,
          "taker_buy_base": 410555.9,
          "taker_buy_quote": 81136.45272
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.1954,
          "high": 0.1983,
          "low": 0.1912,
          "close": 0.1959,
          "volume": 939666.8,
          "close_time": 1760443199999,
          "quote_volume": 183791.4189,
          "trades": 1609,
          "taker_buy_base": 507159.2,
          "taker_buy_quote": 99223.82216
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.1959,
          "high": 0.1995,
          "low": 0.19,
          "close": 0.1995,
          "volume": 998423.7,
          "close_time": 1760457599999,
          "quote_volume": 194170.26853,
          "trades": 1908,
          "taker_buy_base": 541137.9,
          "taker_buy_quote": 105272.57215
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.1992,
          "high": 0.2028,
          "low": 0.1962,
          "close": 0.2009,
          "volume": 1351180.6,
          "close_time": 1760471999999,
          "quote_volume": 270759.16654,
          "trades": 2147,
          "taker_buy_base": 680834.7,
          "taker_buy_quote": 136563.44299
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.2006,
          "high": 0.2035,
          "low": 0.1994,
          "close": 0.2019,
          "volume": 344282.4,
          "close_time": 1760486399999,
          "quote_volume": 69413.84763,
          "trades": 816,
          "taker_buy_base": 163719.3,
          "taker_buy_quote": 33011.10335
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.2022,
          "high": 0.2033,
          "low": 0.199,
          "close": 0.1999,
          "volume": 221908.1,
          "close_time": 1760500799999,
          "quote_volume": 44637.71465,
          "trades": 683,
          "taker_buy_base": 103698.4,
          "taker_buy_quote": 20853.45391
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.2001,
          "high": 0.2027,
          "low": 0.1993,
          "close": 0.2026,
          "volume": 402667.5,
          "close_time": 1760515199999,
          "quote_volume": 80916.58399,
          "trades": 875,
          "taker_buy_base": 161533.7,
          "taker_buy_quote": 32463.47154
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.2024,
          "high": 0.206,
          "low": 0.1981,
          "close": 0.1994,
          "volume": 496733.9,
          "close_time": 1760529599999,
          "quote_volume": 100529.77718,
          "trades": 1617,
          "taker_buy_base": 289213.0,
          "taker_buy_quote": 58605.33239
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.1995,
          "high": 0.201,
          "low": 0.1947,
          "close": 0.1962,
          "volume": 907309.1,
          "close_time": 1760543999999,
          "quote_volume": 179606.44865,
          "trades": 1668,
          "taker_buy_base": 386404.2,
          "taker_buy_quote": 76518.38539
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.1961,
          "high": 0.1975,
          "low": 0.1937,
          "close": 0.1951,
          "volume": 883032.3,
          "close_time": 1760558399999,
          "quote_volume": 172738.87111,
          "trades": 932,
          "taker_buy_base": 433337.9,
          "taker_buy_quote": 84832.00165
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.1951,
          "high": 0.1965,
          "low": 0.1921,
          "close": 0.1958,
          "volume": 783570.7,
          "close_time": 1760572799999,
          "quote_volume": 151856.93418,
          "trades": 1066,
          "taker_buy_base": 465212.6,
          "taker_buy_quote": 90237.53455
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.1957,
          "high": 0.1981,
          "low": 0.1949,
          "close": 0.1958,
          "volume": 290272.9,
          "close_time": 1760587199999,
          "quote_volume": 56990.47473,
          "trades": 617,
          "taker_buy_base": 136568.3,
          "taker_buy_quote": 26827.01729
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.1958,
          "high": 0.1972,
          "low": 0.1936,
          "close": 0.1956,
          "volume": 1204376.2,
          "close_time": 1760601599999,
          "quote_volume": 235183.92443,
          "trades": 1169,
          "taker_buy_base": 961170.9,
          "taker_buy_quote": 187651.47295
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.1959,
          "high": 0.1986,
          "low": 0.1902,
          "close": 0.1982,
          "volume": 1633350.6,
          "close_time": 1760615999999,
          "quote_volume": 318102.18227,
          "trades": 1891,
          "taker_buy_base": 494061.7,
          "taker_buy_quote": 96181.44804
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.198,
          "high": 0.199,
          "low": 0.1891,
          "close": 0.1896,
          "volume": 881703.7,
          "close_time": 1760630399999,
          "quote_volume": 171463.44589,
          "trades": 1676,
          "taker_buy_base": 441429.6,
          "taker_buy_quote": 85811.04502
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.1895,
          "high": 0.1938,
          "low": 0.1859,
          "close": 0.1874,
          "volume": 1276843.1,
          "close_time": 1760644799999,
          "quote_volume": 241306.99612,
          "trades": 2326,
          "taker_buy_base": 652900.6,
          "taker_buy_quote": 123344.15199
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.1878,
          "high": 0.1892,
          "low": 0.1842,
          "close": 0.1885,
          "volume": 612856.9,
          "close_time": 1760659199999,
          "quote_volume": 114201.99604,
          "trades": 1130,
          "taker_buy_base": 299004.7,
          "taker_buy_quote": 55798.56167
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.1885,
          "high": 0.1921,
          "low": 0.1881,
          "close": 0.192,
          "volume": 330737.7,
          "close_time": 1760673599999,
          "quote_volume": 62921.69888,
          "trades": 913,
          "taker_buy_base": 215202.4,
          "taker_buy_quote": 40944.37389
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.192,
          "high": 0.1921,
          "low": 0.1777,
          "close": 0.178,
          "volume": 1515593.0,
          "close_time": 1760687999999,
          "quote_volume": 277991.98943,
          "trades": 2479,
          "taker_buy_base": 777278.9,
          "taker_buy_quote": 142509.55543
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.1781,
          "high": 0.1862,
          "low": 0.1754,
          "close": 0.1844,
          "volume": 2230497.7,
          "close_time": 1760702399999,
          "quote_volume": 400658.22963,
          "trades": 4081,
          "taker_buy_base": 1037350.2,
          "taker_buy_quote": 186093.40698
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.1843,
          "high": 0.1852,
          "low": 0.1803,
          "close": 0.1851,
          "volume": 716203.4,
          "close_time": 1760716799999,
          "quote_volume": 131348.05398,
          "trades": 1901,
          "taker_buy_base": 430508.3,
          "taker_buy_quote": 79045.0497
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.1852,
          "high": 0.1886,
          "low": 0.1837,
          "close": 0.1858,
          "volume": 956207.5,
          "close_time": 1760731199999,
          "quote_volume": 177516.5454,
          "trades": 1683,
          "taker_buy_base": 407801.4,
          "taker_buy_quote": 75739.34803
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.1858,
          "high": 0.1896,
          "low": 0.1854,
          "close": 0.1864,
          "volume": 647194.5,
          "close_time": 1760745599999,
          "quote_volume": 121578.9172,
          "trades": 799,
          "taker_buy_base": 284140.0,
          "taker_buy_quote": 53367.08456
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.1866,
          "high": 0.1895,
          "low": 0.1863,
          "close": 0.1887,
          "volume": 267007.3,
          "close_time": 1760759999999,
          "quote_volume": 50251.2153,
          "trades": 498,
          "taker_buy_base": 165223.7,
          "taker_buy_quote": 31126.70642
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.1886,
          "high": 0.1914,
          "low": 0.1878,
          "close": 0.1895,
          "volume": 607830.6,
          "close_time": 1760774399999,
          "quote_volume": 115152.57602,
          "trades": 982,
          "taker_buy_base": 234615.8,
          "taker_buy_quote": 44458.15568
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.1895,
          "high": 0.1909,
          "low": 0.1884,
          "close": 0.1903,
          "volume": 667233.2,
          "close_time": 1760788799999,
          "quote_volume": 126754.41293,
          "trades": 957,
          "taker_buy_base": 316555.0,
          "taker_buy_quote": 60179.97878
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.1901,
          "high": 0.1906,
          "low": 0.1853,
          "close": 0.1876,
          "volume": 844131.7,
          "close_time": 1760803199999,
          "quote_volume": 158233.50593,
          "trades": 937,
          "taker_buy_base": 308502.2,
          "taker_buy_quote": 57817.26488
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.1876,
          "high": 0.1893,
          "low": 0.1863,
          "close": 0.1888,
          "volume": 638744.7,
          "close_time": 1760817599999,
          "quote_volume": 119534.24762,
          "trades": 719,
          "taker_buy_base": 293804.9,
          "taker_buy_quote": 55023.40835
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.1886,
          "high": 0.1906,
          "low": 0.1881,
          "close": 0.1895,
          "volume": 169098.5,
          "close_time": 1760831999999,
          "quote_volume": 32054.43862,
          "trades": 405,
          "taker_buy_base": 96617.7,
          "taker_buy_quote": 18315.99229
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.1895,
          "high": 0.1902,
          "low": 0.1875,
          "close": 0.19,
          "volume": 238757.6,
          "close_time": 1760846399999,
          "quote_volume": 45080.75195,
          "trades": 508,
          "taker_buy_base": 126038.5,
          "taker_buy_quote": 23828.1627
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.1899,
          "high": 0.1902,
          "low": 0.1881,
          "close": 0.1894,
          "volume": 355630.1,
          "close_time": 1760860799999,
          "quote_volume": 67272.80734,
          "trades": 500,
          "taker_buy_base": 117013.6,
          "taker_buy_quote": 22129.90065
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.1895,
          "high": 0.193,
          "low": 0.1866,
          "close": 0.1914,
          "volume": 813333.6,
          "close_time": 1760875199999,
          "quote_volume": 154711.17945,
          "trades": 1527,
          "taker_buy_base": 411060.4,
          "taker_buy_quote": 78179.65046
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.1916,
          "high": 0.1949,
          "low": 0.1909,
          "close": 0.194,
          "volume": 463612.6,
          "close_time": 1760889599999,
          "quote_volume": 89638.27431,
          "trades": 1343,
          "taker_buy_base": 227512.4,
          "taker_buy_quote": 43973.61536
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.1941,
          "high": 0.1962,
          "low": 0.1931,
          "close": 0.1962,
          "volume": 620061.9,
          "close_time": 1760903999999,
          "quote_volume": 120824.6203,
          "trades": 1056,
          "taker_buy_base": 317459.5,
          "taker_buy_quote": 61846.22614
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.1963,
          "high": 0.1983,
          "low": 0.1949,
          "close": 0.1951,
          "volume": 649091.4,
          "close_time": 1760918399999,
          "quote_volume": 127632.15134,
          "trades": 780,
          "taker_buy_base": 290534.8,
          "taker_buy_quote": 57142.75452
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.1953,
          "high": 0.1997,
          "low": 0.1916,
          "close": 0.1991,
          "volume": 484566.1,
          "close_time": 1760932799999,
          "quote_volume": 94366.49307,
          "trades": 1404,
          "taker_buy_base": 262261.0,
          "taker_buy_quote": 51099.36343
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.1992,
          "high": 0.2028,
          "low": 0.198,
          "close": 0.2012,
          "volume": 448781.5,
          "close_time": 1760947199999,
          "quote_volume": 90154.91253,
          "trades": 935,
          "taker_buy_base": 222057.1,
          "taker_buy_quote": 44629.00279
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.2013,
          "high": 0.2027,
          "low": 0.2002,
          "close": 0.2018,
          "volume": 458089.7,
          "close_time": 1760961599999,
          "quote_volume": 92219.00124,
          "trades": 874,
          "taker_buy_base": 183359.2,
          "taker_buy_quote": 36891.68953
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.2016,
          "high": 0.2031,
          "low": 0.2003,
          "close": 0.2009,
          "volume": 613188.5,
          "close_time": 1760975999999,
          "quote_volume": 123683.06653,
          "trades": 1421,
          "taker_buy_base": 268636.4,
          "taker_buy_quote": 54202.66422
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.2005,
          "high": 0.2012,
          "low": 0.1964,
          "close": 0.2003,
          "volume": 724019.0,
          "close_time": 1760990399999,
          "quote_volume": 143998.47208,
          "trades": 1185,
          "taker_buy_base": 286049.5,
          "taker_buy_quote": 56938.0465
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.2004,
          "high": 0.2022,
          "low": 0.2,
          "close": 0.2007,
          "volume": 228979.5,
          "close_time": 1761004799999,
          "quote_volume": 46056.05948,
          "trades": 424,
          "taker_buy_base": 112349.0,
          "taker_buy_quote": 22609.20745
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.2006,
          "high": 0.2009,
          "low": 0.1969,
          "close": 0.1973,
          "volume": 438022.2,
          "close_time": 1761019199999,
          "quote_volume": 87361.98619,
          "trades": 808,
          "taker_buy_base": 216192.5,
          "taker_buy_quote": 43114.0711
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.1972,
          "high": 0.1972,
          "low": 0.1928,
          "close": 0.1959,
          "volume": 515130.2,
          "close_time": 1761033599999,
          "quote_volume": 100427.90931,
          "trades": 1343,
          "taker_buy_base": 245822.8,
          "taker_buy_quote": 47951.2539
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.1958,
          "high": 0.1968,
          "low": 0.1937,
          "close": 0.1965,
          "volume": 445038.3,
          "close_time": 1761047999999,
          "quote_volume": 86671.71717,
          "trades": 948,
          "taker_buy_base": 214741.1,
          "taker_buy_quote": 41868.67189
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.1964,
          "high": 0.2052,
          "low": 0.1957,
          "close": 0.2037,
          "volume": 916182.1,
          "close_time": 1761062399999,
          "quote_volume": 184029.92637,
          "trades": 2021,
          "taker_buy_base": 408413.8,
          "taker_buy_quote": 82008.46309
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.2039,
          "high": 0.2043,
          "low": 0.1996,
          "close": 0.2006,
          "volume": 692810.8,
          "close_time": 1761076799999,
          "quote_volume": 139803.18528,
          "trades": 1393,
          "taker_buy_base": 322612.6,
          "taker_buy_quote": 65089.67108
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.2006,
          "high": 0.2007,
          "low": 0.1933,
          "close": 0.1939,
          "volume": 562881.9,
          "close_time": 1761091199999,
          "quote_volume": 110856.02133,
          "trades": 1098,
          "taker_buy_base": 247632.2,
          "taker_buy_quote": 48771.29855
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.1939,
          "high": 0.1946,
          "low": 0.192,
          "close": 0.1942,
          "volume": 260929.3,
          "close_time": 1761105599999,
          "quote_volume": 50461.78188,
          "trades": 558,
          "taker_buy_base": 127808.0,
          "taker_buy_quote": 24712.69726
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.1943,
          "high": 0.196,
          "low": 0.1923,
          "close": 0.1938,
          "volume": 312377.8,
          "close_time": 1761119999999,
          "quote_volume": 60602.09004,
          "trades": 537,
          "taker_buy_base": 169215.7,
          "taker_buy_quote": 32820.32849
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.1935,
          "high": 0.1944,
          "low": 0.1907,
          "close": 0.1937,
          "volume": 507192.5,
          "close_time": 1761134399999,
          "quote_volume": 97689.4299,
          "trades": 794,
          "taker_buy_base": 231709.5,
          "taker_buy_quote": 44684.23772
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.1936,
          "high": 0.1955,
          "low": 0.1911,
          "close": 0.1927,
          "volume": 601920.2,
          "close_time": 1761148799999,
          "quote_volume": 116195.41429,
          "trades": 1155,
          "taker_buy_base": 289532.4,
          "taker_buy_quote": 55923.50515
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.1925,
          "high": 0.1932,
          "low": 0.1894,
          "close": 0.1909,
          "volume": 370425.7,
          "close_time": 1761163199999,
          "quote_volume": 70900.62799,
          "trades": 802,
          "taker_buy_base": 174605.2,
          "taker_buy_quote": 33435.92852
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.1909,
          "high": 0.1911,
          "low": 0.1845,
          "close": 0.1895,
          "volume": 889821.8,
          "close_time": 1761177599999,
          "quote_volume": 166652.01845,
          "trades": 1402,
          "taker_buy_base": 399838.2,
          "taker_buy_quote": 74873.73814
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.1894,
          "high": 0.191,
          "low": 0.1891,
          "close": 0.19,
          "volume": 270690.1,
          "close_time": 1761191999999,
          "quote_volume": 51463.81248,
          "trades": 1076,
          "taker_buy_base": 131722.6,
          "taker_buy_quote": 25040.07135
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.1899,
          "high": 0.1933,
          "low": 0.1895,
          "close": 0.1925,
          "volume": 481039.8,
          "close_time": 1761206399999,
          "quote_volume": 92132.2141,
          "trades": 1014,
          "taker_buy_base": 262789.7,
          "taker_buy_quote": 50266.14818
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.1926,
          "high": 0.1932,
          "low": 0.1903,
          "close": 0.1909,
          "volume": 264599.1,
          "close_time": 1761220799999,
          "quote_volume": 50830.28234,
          "trades": 645,
          "taker_buy_base": 132348.5,
          "taker_buy_quote": 25447.01812
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.1905,
          "high": 0.1931,
          "low": 0.1894,
          "close": 0.1921,
          "volume": 787617.6,
          "close_time": 1761235199999,
          "quote_volume": 150226.57007,
          "trades": 1352,
          "taker_buy_base": 309178.4,
          "taker_buy_quote": 58995.9584
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.1921,
          "high": 0.1951,
          "low": 0.1919,
          "close": 0.1933,
          "volume": 561857.3,
          "close_time": 1761249599999,
          "quote_volume": 108700.75458,
          "trades": 1150,
          "taker_buy_base": 282288.3,
          "taker_buy_quote": 54670.08374
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.1932,
          "high": 0.1933,
          "low": 0.1911,
          "close": 0.193,
          "volume": 268602.1,
          "close_time": 1761263999999,
          "quote_volume": 51574.92137,
          "trades": 468,
          "taker_buy_base": 141318.4,
          "taker_buy_quote": 27131.05798
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.193,
          "high": 0.1935,
          "low": 0.1917,
          "close": 0.192,
          "volume": 281344.0,
          "close_time": 1761278399999,
          "quote_volume": 54187.03828,
          "trades": 391,
          "taker_buy_base": 115704.4,
          "taker_buy_quote": 22291.77397
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.1921,
          "high": 0.1957,
          "low": 0.1917,
          "close": 0.1944,
          "volume": 401655.0,
          "close_time": 1761292799999,
          "quote_volume": 78103.67667,
          "trades": 753,
          "taker_buy_base": 219173.3,
          "taker_buy_quote": 42638.57256
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.1944,
          "high": 0.1952,
          "low": 0.1927,
          "close": 0.1944,
          "volume": 298253.5,
          "close_time": 1761307199999,
          "quote_volume": 57854.02428,
          "trades": 444,
          "taker_buy_base": 172149.3,
          "taker_buy_quote": 33421.10601
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.1945,
          "high": 0.1975,
          "low": 0.1914,
          "close": 0.1918,
          "volume": 936119.9,
          "close_time": 1761321599999,
          "quote_volume": 182092.72824,
          "trades": 1255,
          "taker_buy_base": 420618.5,
          "taker_buy_quote": 81925.46375
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.1921,
          "high": 0.1948,
          "low": 0.1906,
          "close": 0.1942,
          "volume": 259395.6,
          "close_time": 1761335999999,
          "quote_volume": 49895.62045,
          "trades": 551,
          "taker_buy_base": 132845.2,
          "taker_buy_quote": 25593.36739
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.1941,
          "high": 0.1958,
          "low": 0.1941,
          "close": 0.195,
          "volume": 261925.5,
          "close_time": 1761350399999,
          "quote_volume": 51118.89344,
          "trades": 421,
          "taker_buy_base": 150641.5,
          "taker_buy_quote": 29408.29955
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.195,
          "high": 0.1951,
          "low": 0.1938,
          "close": 0.1938,
          "volume": 104264.2,
          "close_time": 1761364799999,
          "quote_volume": 20275.86989,
          "trades": 303,
          "taker_buy_base": 56039.1,
          "taker_buy_quote": 10899.10436
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.1938,
          "high": 0.1949,
          "low": 0.193,
          "close": 0.1934,
          "volume": 260649.1,
          "close_time": 1761379199999,
          "quote_volume": 50481.55316,
          "trades": 576,
          "taker_buy_base": 157069.6,
          "taker_buy_quote": 30412.97115
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.1933,
          "high": 0.1946,
          "low": 0.193,
          "close": 0.1939,
          "volume": 281713.9,
          "close_time": 1761393599999,
          "quote_volume": 54647.33809,
          "trades": 777,
          "taker_buy_base": 152269.1,
          "taker_buy_quote": 29548.17028
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.1938,
          "high": 0.1953,
          "low": 0.1938,
          "close": 0.195,
          "volume": 256864.1,
          "close_time": 1761407999999,
          "quote_volume": 50026.62814,
          "trades": 643,
          "taker_buy_base": 84064.4,
          "taker_buy_quote": 16372.26507
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.1951,
          "high": 0.1973,
          "low": 0.1948,
          "close": 0.1967,
          "volume": 366099.1,
          "close_time": 1761422399999,
          "quote_volume": 71759.26119,
          "trades": 733,
          "taker_buy_base": 187886.2,
          "taker_buy_quote": 36836.24333
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.1967,
          "high": 0.197,
          "low": 0.1954,
          "close": 0.1959,
          "volume": 223032.5,
          "close_time": 1761436799999,
          "quote_volume": 43717.01082,
          "trades": 542,
          "taker_buy_base": 102889.2,
          "taker_buy_quote": 20173.5908
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1959,
          "high": 0.1973,
          "low": 0.1938,
          "close": 0.1941,
          "volume": 308001.1,
          "close_time": 1761451199999,
          "quote_volume": 60387.25713,
          "trades": 506,
          "taker_buy_base": 174754.7,
          "taker_buy_quote": 34291.74672
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.1944,
          "high": 0.197,
          "low": 0.1943,
          "close": 0.1969,
          "volume": 82991.3,
          "close_time": 1761465599999,
          "quote_volume": 16270.18602,
          "trades": 214,
          "taker_buy_base": 59456.7,
          "taker_buy_quote": 11663.16474
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.1969,
          "high": 0.2003,
          "low": 0.1964,
          "close": 0.1999,
          "volume": 437368.9,
          "close_time": 1761479999999,
          "quote_volume": 86646.6339,
          "trades": 771,
          "taker_buy_base": 266132.0,
          "taker_buy_quote": 52738.89567
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.2,
          "high": 0.2022,
          "low": 0.1995,
          "close": 0.2022,
          "volume": 394883.2,
          "close_time": 1761494399999,
          "quote_volume": 79209.3099,
          "trades": 791,
          "taker_buy_base": 220223.1,
          "taker_buy_quote": 44214.78208
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.202,
          "high": 0.2021,
          "low": 0.2007,
          "close": 0.2012,
          "volume": 289057.1,
          "close_time": 1761508799999,
          "quote_volume": 58223.57906,
          "trades": 392,
          "taker_buy_base": 163376.0,
          "taker_buy_quote": 32912.6901
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.2014,
          "high": 0.2042,
          "low": 0.1998,
          "close": 0.2021,
          "volume": 424822.7,
          "close_time": 1761523199999,
          "quote_volume": 85721.66628,
          "trades": 679,
          "taker_buy_base": 240051.0,
          "taker_buy_quote": 48496.98187
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.2022,
          "high": 0.2055,
          "low": 0.202,
          "close": 0.2043,
          "volume": 528083.2,
          "close_time": 1761537599999,
          "quote_volume": 107816.16471,
          "trades": 730,
          "taker_buy_base": 310257.6,
          "taker_buy_quote": 63299.09436
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.2043,
          "high": 0.207,
          "low": 0.2026,
          "close": 0.2039,
          "volume": 366941.9,
          "close_time": 1761551999999,
          "quote_volume": 75300.42114,
          "trades": 878,
          "taker_buy_base": 164836.3,
          "taker_buy_quote": 33834.07358
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.2038,
          "high": 0.2046,
          "low": 0.1987,
          "close": 0.2009,
          "volume": 809264.8,
          "close_time": 1761566399999,
          "quote_volume": 162269.87459,
          "trades": 1397,
          "taker_buy_base": 373714.3,
          "taker_buy_quote": 74990.71062
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.201,
          "high": 0.2012,
          "low": 0.1969,
          "close": 0.2001,
          "volume": 564613.9,
          "close_time": 1761580799999,
          "quote_volume": 112433.33331,
          "trades": 1146,
          "taker_buy_base": 256847.9,
          "taker_buy_quote": 51199.62714
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.2002,
          "high": 0.2049,
          "low": 0.2002,
          "close": 0.2007,
          "volume": 1182416.8,
          "close_time": 1761595199999,
          "quote_volume": 240640.03683,
          "trades": 2042,
          "taker_buy_base": 649650.1,
          "taker_buy_quote": 132250.17938
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.2008,
          "high": 0.2013,
          "low": 0.1985,
          "close": 0.1995,
          "volume": 539203.5,
          "close_time": 1761609599999,
          "quote_volume": 107748.89712,
          "trades": 805,
          "taker_buy_base": 305143.7,
          "taker_buy_quote": 60966.05183
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1994,
          "high": 0.2008,
          "low": 0.1983,
          "close": 0.1997,
          "volume": 297662.0,
          "close_time": 1761623999999,
          "quote_volume": 59420.25118,
          "trades": 481,
          "taker_buy_base": 148892.4,
          "taker_buy_quote": 29721.44563
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.1994,
          "high": 0.2025,
          "low": 0.198,
          "close": 0.2005,
          "volume": 462268.3,
          "close_time": 1761638399999,
          "quote_volume": 92705.0774,
          "trades": 676,
          "taker_buy_base": 247279.7,
          "taker_buy_quote": 49594.90616
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.2005,
          "high": 0.2017,
          "low": 0.1999,
          "close": 0.2002,
          "volume": 262040.2,
          "close_time": 1761652799999,
          "quote_volume": 52636.56727,
          "trades": 497,
          "taker_buy_base": 99807.2,
          "taker_buy_quote": 20053.07688
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.2001,
          "high": 0.2031,
          "low": 0.1966,
          "close": 0.1999,
          "volume": 763905.7,
          "close_time": 1761667199999,
          "quote_volume": 153332.41245,
          "trades": 1360,
          "taker_buy_base": 386748.6,
          "taker_buy_quote": 77673.46894
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.2,
          "high": 0.2013,
          "low": 0.1944,
          "close": 0.1957,
          "volume": 584354.6,
          "close_time": 1761681599999,
          "quote_volume": 115870.77442,
          "trades": 1030,
          "taker_buy_base": 246545.0,
          "taker_buy_quote": 48887.49001
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.1954,
          "high": 0.1959,
          "low": 0.1908,
          "close": 0.1946,
          "volume": 2389193.5,
          "close_time": 1761695999999,
          "quote_volume": 462641.90372,
          "trades": 2168,
          "taker_buy_base": 1301740.9,
          "taker_buy_quote": 252233.8228
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.1946,
          "high": 0.1954,
          "low": 0.1935,
          "close": 0.1935,
          "volume": 432280.9,
          "close_time": 1761710399999,
          "quote_volume": 84049.00654,
          "trades": 645,
          "taker_buy_base": 193522.8,
          "taker_buy_quote": 37627.66797
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.1935,
          "high": 0.196,
          "low": 0.1934,
          "close": 0.1956,
          "volume": 196915.4,
          "close_time": 1761724799999,
          "quote_volume": 38353.52451,
          "trades": 497,
          "taker_buy_base": 116689.4,
          "taker_buy_quote": 22736.81398
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.1954,
          "high": 0.1981,
          "low": 0.1943,
          "close": 0.1977,
          "volume": 257172.2,
          "close_time": 1761739199999,
          "quote_volume": 50417.33985,
          "trades": 747,
          "taker_buy_base": 139939.0,
          "taker_buy_quote": 27471.2256
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.1977,
          "high": 0.1989,
          "low": 0.1949,
          "close": 0.196,
          "volume": 536773.8,
          "close_time": 1761753599999,
          "quote_volume": 105799.44967,
          "trades": 1121,
          "taker_buy_base": 238117.6,
          "taker_buy_quote": 46934.07384
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.1958,
          "high": 0.2002,
          "low": 0.1918,
          "close": 0.1986,
          "volume": 1341820.5,
          "close_time": 1761767999999,
          "quote_volume": 263121.36609,
          "trades": 2743,
          "taker_buy_base": 635881.6,
          "taker_buy_quote": 124778.51618
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.1988,
          "high": 0.2008,
          "low": 0.194,
          "close": 0.1954,
          "volume": 361005.8,
          "close_time": 1761782399999,
          "quote_volume": 71517.93725,
          "trades": 1038,
          "taker_buy_base": 188514.2,
          "taker_buy_quote": 37367.95822
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1954,
          "high": 0.1974,
          "low": 0.1942,
          "close": 0.1957,
          "volume": 183319.6,
          "close_time": 1761796799999,
          "quote_volume": 35959.97627,
          "trades": 456,
          "taker_buy_base": 108286.0,
          "taker_buy_quote": 21247.46818
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.1958,
          "high": 0.1959,
          "low": 0.1895,
          "close": 0.195,
          "volume": 788192.6,
          "close_time": 1761811199999,
          "quote_volume": 151716.10984,
          "trades": 1428,
          "taker_buy_base": 396370.3,
          "taker_buy_quote": 76294.17865
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.195,
          "high": 0.195,
          "low": 0.1917,
          "close": 0.192,
          "volume": 278634.1,
          "close_time": 1761825599999,
          "quote_volume": 53806.5919,
          "trades": 571,
          "taker_buy_base": 118658.6,
          "taker_buy_quote": 22929.87783
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.1921,
          "high": 0.1922,
          "low": 0.1842,
          "close": 0.1845,
          "volume": 794360.5,
          "close_time": 1761839999999,
          "quote_volume": 149228.89203,
          "trades": 1590,
          "taker_buy_base": 388203.2,
          "taker_buy_quote": 73047.52949
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.1847,
          "high": 0.186,
          "low": 0.1791,
          "close": 0.1803,
          "volume": 888415.3,
          "close_time": 1761854399999,
          "quote_volume": 162075.94827,
          "trades": 1480,
          "taker_buy_base": 448034.3,
          "taker_buy_quote": 81778.96843
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.1801,
          "high": 0.185,
          "low": 0.1796,
          "close": 0.1848,
          "volume": 667476.0,
          "close_time": 1761868799999,
          "quote_volume": 121244.69972,
          "trades": 866,
          "taker_buy_base": 325322.4,
          "taker_buy_quote": 59176.55234
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.1846,
          "high": 0.1869,
          "low": 0.1839,
          "close": 0.1855,
          "volume": 247712.6,
          "close_time": 1761883199999,
          "quote_volume": 45943.28254,
          "trades": 814,
          "taker_buy_base": 102280.5,
          "taker_buy_quote": 18980.45768
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.1857,
          "high": 0.1878,
          "low": 0.1855,
          "close": 0.1868,
          "volume": 250718.8,
          "close_time": 1761897599999,
          "quote_volume": 46834.09973,
          "trades": 693,
          "taker_buy_base": 101377.5,
          "taker_buy_quote": 18931.21896
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.1867,
          "high": 0.1901,
          "low": 0.186,
          "close": 0.19,
          "volume": 224601.6,
          "close_time": 1761911999999,
          "quote_volume": 42151.12413,
          "trades": 895,
          "taker_buy_base": 119679.9,
          "taker_buy_quote": 22472.78209
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.1898,
          "high": 0.1904,
          "low": 0.1869,
          "close": 0.1878,
          "volume": 512988.3,
          "close_time": 1761926399999,
          "quote_volume": 96748.98851,
          "trades": 1478,
          "taker_buy_base": 285552.2,
          "taker_buy_quote": 53907.96601
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.1875,
          "high": 0.188,
          "low": 0.1798,
          "close": 0.1856,
          "volume": 802944.9,
          "close_time": 1761940799999,
          "quote_volume": 147189.71423,
          "trades": 1686,
          "taker_buy_base": 370154.8,
          "taker_buy_quote": 67829.7175
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.1854,
          "high": 0.1855,
          "low": 0.1831,
          "close": 0.1842,
          "volume": 195253.9,
          "close_time": 1761955199999,
          "quote_volume": 35960.3358,
          "trades": 441,
          "taker_buy_base": 117397.3,
          "taker_buy_quote": 21620.08587
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1844,
          "high": 0.1863,
          "low": 0.183,
          "close": 0.1857,
          "volume": 300814.0,
          "close_time": 1761969599999,
          "quote_volume": 55516.91324,
          "trades": 611,
          "taker_buy_base": 166798.6,
          "taker_buy_quote": 30759.1176
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.1859,
          "high": 0.1876,
          "low": 0.1841,
          "close": 0.1873,
          "volume": 180345.0,
          "close_time": 1761983999999,
          "quote_volume": 33442.30963,
          "trades": 447,
          "taker_buy_base": 95037.3,
          "taker_buy_quote": 17630.37037
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.1875,
          "high": 0.1902,
          "low": 0.1865,
          "close": 0.189,
          "volume": 322667.4,
          "close_time": 1761998399999,
          "quote_volume": 60871.54931,
          "trades": 710,
          "taker_buy_base": 167105.5,
          "taker_buy_quote": 31535.60194
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.1892,
          "high": 0.1905,
          "low": 0.187,
          "close": 0.1904,
          "volume": 206258.2,
          "close_time": 1762012799999,
          "quote_volume": 38925.10361,
          "trades": 530,
          "taker_buy_base": 89841.0,
          "taker_buy_quote": 16958.35337
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.1905,
          "high": 0.1921,
          "low": 0.1901,
          "close": 0.1917,
          "volume": 904068.3,
          "close_time": 1762027199999,
          "quote_volume": 172842.22696,
          "trades": 1223,
          "taker_buy_base": 386412.3,
          "taker_buy_quote": 73876.18356
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.1918,
          "high": 0.193,
          "low": 0.1908,
          "close": 0.1928,
          "volume": 288131.4,
          "close_time": 1762041599999,
          "quote_volume": 55327.54232,
          "trades": 503,
          "taker_buy_base": 118850.8,
          "taker_buy_quote": 22820.83832
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1927,
          "high": 0.1927,
          "low": 0.1907,
          "close": 0.1911,
          "volume": 238194.7,
          "close_time": 1762055999999,
          "quote_volume": 45702.12767,
          "trades": 459,
          "taker_buy_base": 121240.3,
          "taker_buy_quote": 23270.9563
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.191,
          "high": 0.1951,
          "low": 0.1909,
          "close": 0.1947,
          "volume": 406447.3,
          "close_time": 1762070399999,
          "quote_volume": 78895.01676,
          "trades": 772,
          "taker_buy_base": 223923.9,
          "taker_buy_quote": 43472.0481
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.1947,
          "high": 0.1952,
          "low": 0.1915,
          "close": 0.1949,
          "volume": 395543.1,
          "close_time": 1762084799999,
          "quote_volume": 76630.64921,
          "trades": 702,
          "taker_buy_base": 167066.2,
          "taker_buy_quote": 32365.56145
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.195,
          "high": 0.1951,
          "low": 0.1882,
          "close": 0.1892,
          "volume": 427453.8,
          "close_time": 1762099199999,
          "quote_volume": 81732.61589,
          "trades": 1036,
          "taker_buy_base": 182007.5,
          "taker_buy_quote": 34822.22108
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.189,
          "high": 0.1906,
          "low": 0.1873,
          "close": 0.1887,
          "volume": 457852.7,
          "close_time": 1762113599999,
          "quote_volume": 86622.3318,
          "trades": 742,
          "taker_buy_base": 212018.9,
          "taker_buy_quote": 40133.80594
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.1886,
          "high": 0.193,
          "low": 0.1881,
          "close": 0.1928,
          "volume": 622358.6,
          "close_time": 1762127999999,
          "quote_volume": 118143.40679,
          "trades": 759,
          "taker_buy_base": 333638.1,
          "taker_buy_quote": 63370.70559
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1927,
          "high": 0.193,
          "low": 0.181,
          "close": 0.1815,
          "volume": 467294.2,
          "close_time": 1762142399999,
          "quote_volume": 87568.14695,
          "trades": 919,
          "taker_buy_base": 209519.6,
          "taker_buy_quote": 39196.09912
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.181,
          "high": 0.1835,
          "low": 0.1792,
          "close": 0.1822,
          "volume": 488045.4,
          "close_time": 1762156799999,
          "quote_volume": 88485.69726,
          "trades": 765,
          "taker_buy_base": 220873.1,
          "taker_buy_quote": 40029.9139
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.1822,
          "high": 0.1834,
          "low": 0.1785,
          "close": 0.1813,
          "volume": 928572.9,
          "close_time": 1762171199999,
          "quote_volume": 168230.62451,
          "trades": 1081,
          "taker_buy_base": 444342.2,
          "taker_buy_quote": 80593.49621
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.1813,
          "high": 0.1825,
          "low": 0.1669,
          "close": 0.1697,
          "volume": 2224922.4,
          "close_time": 1762185599999,
          "quote_volume": 388193.48064,
          "trades": 2250,
          "taker_buy_base": 1006878.6,
          "taker_buy_quote": 175221.6754
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.1699,
          "high": 0.1748,
          "low": 0.1684,
          "close": 0.1684,
          "volume": 1468957.4,
          "close_time": 1762199999999,
          "quote_volume": 251990.04717,
          "trades": 1545,
          "taker_buy_base": 674534.8,
          "taker_buy_quote": 115666.15543
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.1687,
          "high": 0.1688,
          "low": 0.164,
          "close": 0.1686,
          "volume": 1342978.0,
          "close_time": 1762214399999,
          "quote_volume": 223742.98694,
          "trades": 1915,
          "taker_buy_base": 707486.4,
          "taker_buy_quote": 117792.78747
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.1685,
          "high": 0.1732,
          "low": 0.167,
          "close": 0.1724,
          "volume": 476043.1,
          "close_time": 1762228799999,
          "quote_volume": 81395.53976,
          "trades": 858,
          "taker_buy_base": 255803.7,
          "taker_buy_quote": 43684.6793
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.1725,
          "high": 0.1729,
          "low": 0.1633,
          "close": 0.1645,
          "volume": 1665687.6,
          "close_time": 1762243199999,
          "quote_volume": 276845.60812,
          "trades": 1823,
          "taker_buy_base": 670723.9,
          "taker_buy_quote": 111664.17857
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.1648,
          "high": 0.1697,
          "low": 0.1634,
          "close": 0.1684,
          "volume": 949402.6,
          "close_time": 1762257599999,
          "quote_volume": 158304.53599,
          "trades": 1254,
          "taker_buy_base": 479005.9,
          "taker_buy_quote": 80093.11243
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.1683,
          "high": 0.1712,
          "low": 0.1647,
          "close": 0.1674,
          "volume": 590022.9,
          "close_time": 1762271999999,
          "quote_volume": 99028.06859,
          "trades": 1159,
          "taker_buy_base": 310293.3,
          "taker_buy_quote": 52059.83859
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.1676,
          "high": 0.1687,
          "low": 0.1579,
          "close": 0.1585,
          "volume": 1872520.5,
          "close_time": 1762286399999,
          "quote_volume": 303160.02332,
          "trades": 2702,
          "taker_buy_base": 872219.4,
          "taker_buy_quote": 141342.87538
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.1585,
          "high": 0.1638,
          "low": 0.1529,
          "close": 0.1624,
          "volume": 2010615.0,
          "close_time": 1762300799999,
          "quote_volume": 316363.74617,
          "trades": 2715,
          "taker_buy_base": 1201683.1,
          "taker_buy_quote": 189013.65037
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.1623,
          "high": 0.1655,
          "low": 0.1545,
          "close": 0.1649,
          "volume": 1074519.3,
          "close_time": 1762315199999,
          "quote_volume": 172357.33336,
          "trades": 1584,
          "taker_buy_base": 537357.1,
          "taker_buy_quote": 86274.8687
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.1652,
          "high": 0.1668,
          "low": 0.1638,
          "close": 0.1647,
          "volume": 426925.9,
          "close_time": 1762329599999,
          "quote_volume": 70515.10061,
          "trades": 710,
          "taker_buy_base": 239618.3,
          "taker_buy_quote": 39615.10228
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.1642,
          "high": 0.1647,
          "low": 0.1612,
          "close": 0.1646,
          "volume": 808724.9,
          "close_time": 1762343999999,
          "quote_volume": 131855.46612,
          "trades": 882,
          "taker_buy_base": 289777.0,
          "taker_buy_quote": 47331.82973
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.1644,
          "high": 0.1684,
          "low": 0.1635,
          "close": 0.1683,
          "volume": 1171170.5,
          "close_time": 1762358399999,
          "quote_volume": 194569.82297,
          "trades": 1623,
          "taker_buy_base": 541002.7,
          "taker_buy_quote": 89808.72345
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.1685,
          "high": 0.1709,
          "low": 0.1661,
          "close": 0.1698,
          "volume": 1028683.3,
          "close_time": 1762372799999,
          "quote_volume": 173462.36855,
          "trades": 1385,
          "taker_buy_base": 598351.3,
          "taker_buy_quote": 101008.18734
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.1698,
          "high": 0.1706,
          "low": 0.1676,
          "close": 0.1687,
          "volume": 788817.3,
          "close_time": 1762387199999,
          "quote_volume": 133404.56231,
          "trades": 1182,
          "taker_buy_base": 420848.0,
          "taker_buy_quote": 71178.34234
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.1687,
          "high": 0.17,
          "low": 0.1654,
          "close": 0.1693,
          "volume": 548928.4,
          "close_time": 1762401599999,
          "quote_volume": 92247.94708,
          "trades": 875,
          "taker_buy_base": 282207.2,
          "taker_buy_quote": 47506.19531
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.169,
          "high": 0.1701,
          "low": 0.1656,
          "close": 0.1662,
          "volume": 463484.2,
          "close_time": 1762415999999,
          "quote_volume": 77513.8384,
          "trades": 812,
          "taker_buy_base": 161687.0,
          "taker_buy_quote": 27076.87011
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.1659,
          "high": 0.1668,
          "low": 0.1646,
          "close": 0.1664,
          "volume": 522361.0,
          "close_time": 1762430399999,
          "quote_volume": 86753.47814,
          "trades": 722,
          "taker_buy_base": 253287.4,
          "taker_buy_quote": 42044.58475
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.1665,
          "high": 0.1683,
          "low": 0.1613,
          "close": 0.1621,
          "volume": 1002310.1,
          "close_time": 1762444799999,
          "quote_volume": 164689.57963,
          "trades": 1265,
          "taker_buy_base": 519041.0,
          "taker_buy_quote": 85241.6163
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.1621,
          "high": 0.1651,
          "low": 0.1597,
          "close": 0.1636,
          "volume": 1316131.7,
          "close_time": 1762459199999,
          "quote_volume": 213484.79991,
          "trades": 1514,
          "taker_buy_base": 568389.1,
          "taker_buy_quote": 92250.33667
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.1635,
          "high": 0.1643,
          "low": 0.1618,
          "close": 0.1637,
          "volume": 403397.3,
          "close_time": 1762473599999,
          "quote_volume": 65769.34918,
          "trades": 627,
          "taker_buy_base": 216456.3,
          "taker_buy_quote": 35292.69868
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.1638,
          "high": 0.1688,
          "low": 0.1636,
          "close": 0.168,
          "volume": 515184.2,
          "close_time": 1762487999999,
          "quote_volume": 85454.40154,
          "trades": 955,
          "taker_buy_base": 304926.3,
          "taker_buy_quote": 50584.19271
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.168,
          "high": 0.1724,
          "low": 0.1665,
          "close": 0.1724,
          "volume": 490921.1,
          "close_time": 1762502399999,
          "quote_volume": 83265.66686,
          "trades": 852,
          "taker_buy_base": 265436.0,
          "taker_buy_quote": 45068.64144
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.1724,
          "high": 0.1733,
          "low": 0.1664,
          "close": 0.168,
          "volume": 2130241.0,
          "close_time": 1762516799999,
          "quote_volume": 363608.77307,
          "trades": 1718,
          "taker_buy_base": 587539.0,
          "taker_buy_quote": 99619.91832
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.1681,
          "high": 0.1732,
          "low": 0.1639,
          "close": 0.173,
          "volume": 1881647.0,
          "close_time": 1762531199999,
          "quote_volume": 313428.18315,
          "trades": 1821,
          "taker_buy_base": 1330154.7,
          "taker_buy_quote": 220708.82912
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.1729,
          "high": 0.1865,
          "low": 0.1729,
          "close": 0.1814,
          "volume": 2512445.6,
          "close_time": 1762545599999,
          "quote_volume": 454301.93811,
          "trades": 3058,
          "taker_buy_base": 1383132.7,
          "taker_buy_quote": 249570.13777
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.1814,
          "high": 0.1839,
          "low": 0.1806,
          "close": 0.1813,
          "volume": 798465.9,
          "close_time": 1762559999999,
          "quote_volume": 145593.48552,
          "trades": 1246,
          "taker_buy_base": 445738.3,
          "taker_buy_quote": 81278.95996
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.1813,
          "high": 0.1876,
          "low": 0.1798,
          "close": 0.1831,
          "volume": 657042.4,
          "close_time": 1762574399999,
          "quote_volume": 120804.16065,
          "trades": 1283,
          "taker_buy_base": 294443.0,
          "taker_buy_quote": 54172.42917
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.1832,
          "high": 0.1854,
          "low": 0.1777,
          "close": 0.1805,
          "volume": 1287948.8,
          "close_time": 1762588799999,
          "quote_volume": 233773.04012,
          "trades": 1521,
          "taker_buy_base": 419983.5,
          "taker_buy_quote": 76091.52171
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.1804,
          "high": 0.1853,
          "low": 0.1788,
          "close": 0.1832,
          "volume": 681950.8,
          "close_time": 1762603199999,
          "quote_volume": 124170.19597,
          "trades": 1235,
          "taker_buy_base": 343169.8,
          "taker_buy_quote": 62465.32391
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.1831,
          "high": 0.184,
          "low": 0.1753,
          "close": 0.1761,
          "volume": 1343011.8,
          "close_time": 1762617599999,
          "quote_volume": 240689.2379,
          "trades": 1805,
          "taker_buy_base": 437831.7,
          "taker_buy_quote": 78514.79427
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.1762,
          "high": 0.1784,
          "low": 0.1748,
          "close": 0.1776,
          "volume": 457283.6,
          "close_time": 1762631999999,
          "quote_volume": 80794.27762,
          "trades": 793,
          "taker_buy_base": 216058.5,
          "taker_buy_quote": 38169.62767
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.1776,
          "high": 0.1794,
          "low": 0.1768,
          "close": 0.1792,
          "volume": 501149.1,
          "close_time": 1762646399999,
          "quote_volume": 89367.14916,
          "trades": 733,
          "taker_buy_base": 328083.6,
          "taker_buy_quote": 58536.05766
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.1791,
          "high": 0.1791,
          "low": 0.1719,
          "close": 0.1723,
          "volume": 863554.3,
          "close_time": 1762660799999,
          "quote_volume": 151337.45035,
          "trades": 682,
          "taker_buy_base": 485081.9,
          "taker_buy_quote": 85412.03178
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.1725,
          "high": 0.1759,
          "low": 0.1722,
          "close": 0.1759,
          "volume": 560634.0,
          "close_time": 1762675199999,
          "quote_volume": 97952.91853,
          "trades": 471,
          "taker_buy_base": 407772.3,
          "taker_buy_quote": 71360.63732
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.1758,
          "high": 0.1765,
          "low": 0.1718,
          "close": 0.1756,
          "volume": 835785.0,
          "close_time": 1762689599999,
          "quote_volume": 145756.00403,
          "trades": 628,
          "taker_buy_base": 476355.8,
          "taker_buy_quote": 83182.98987
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.1757,
          "high": 0.1806,
          "low": 0.1754,
          "close": 0.1794,
          "volume": 670050.5,
          "close_time": 1762703999999,
          "quote_volume": 119430.98184,
          "trades": 748,
          "taker_buy_base": 324058.3,
          "taker_buy_quote": 57774.5871
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.1794,
          "high": 0.1817,
          "low": 0.1779,
          "close": 0.1817,
          "volume": 721658.6,
          "close_time": 1762718399999,
          "quote_volume": 129714.69266,
          "trades": 647,
          "taker_buy_base": 373362.0,
          "taker_buy_quote": 67068.74833
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.1818,
          "high": 0.1822,
          "low": 0.1792,
          "close": 0.1802,
          "volume": 273879.1,
          "close_time": 1762732799999,
          "quote_volume": 49499.21154,
          "trades": 423,
          "taker_buy_base": 131868.4,
          "taker_buy_quote": 23825.57461
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.18,
          "high": 0.1834,
          "low": 0.1789,
          "close": 0.1819,
          "volume": 534594.9,
          "close_time": 1762747199999,
          "quote_volume": 97272.85567,
          "trades": 823,
          "taker_buy_base": 316562.9,
          "taker_buy_quote": 57588.35765
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.182,
          "high": 0.1826,
          "low": 0.1803,
          "close": 0.1812,
          "volume": 410039.9,
          "close_time": 1762761599999,
          "quote_volume": 74361.57112,
          "trades": 592,
          "taker_buy_base": 225539.8,
          "taker_buy_quote": 40915.28076
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.1812,
          "high": 0.1843,
          "low": 0.1791,
          "close": 0.1832,
          "volume": 934311.9,
          "close_time": 1762775999999,
          "quote_volume": 169471.60018,
          "trades": 1007,
          "taker_buy_base": 426895.8,
          "taker_buy_quote": 77508.2221
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.1834,
          "high": 0.1844,
          "low": 0.179,
          "close": 0.1805,
          "volume": 1420923.0,
          "close_time": 1762790399999,
          "quote_volume": 258880.4841,
          "trades": 1335,
          "taker_buy_base": 707229.1,
          "taker_buy_quote": 129228.11637
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.1803,
          "high": 0.1815,
          "low": 0.1765,
          "close": 0.1802,
          "volume": 1494057.3,
          "close_time": 1762804799999,
          "quote_volume": 266599.81011,
          "trades": 1771,
          "taker_buy_base": 779431.4,
          "taker_buy_quote": 139269.7344
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.1803,
          "high": 0.185,
          "low": 0.179,
          "close": 0.1824,
          "volume": 455018.7,
          "close_time": 1762819199999,
          "quote_volume": 82622.5102,
          "trades": 896,
          "taker_buy_base": 234719.7,
          "taker_buy_quote": 42685.34371
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1831,
          "high": 0.1856,
          "low": 0.1803,
          "close": 0.1835,
          "volume": 426437.1,
          "close_time": 1762833599999,
          "quote_volume": 78019.49996,
          "trades": 816,
          "taker_buy_base": 207837.8,
          "taker_buy_quote": 37975.16008
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.1835,
          "high": 0.1839,
          "low": 0.1773,
          "close": 0.1775,
          "volume": 695122.3,
          "close_time": 1762847999999,
          "quote_volume": 124339.50106,
          "trades": 783,
          "taker_buy_base": 220580.6,
          "taker_buy_quote": 39619.81051
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.1774,
          "high": 0.1798,
          "low": 0.1768,
          "close": 0.1784,
          "volume": 471508.5,
          "close_time": 1762862399999,
          "quote_volume": 84199.03315,
          "trades": 445,
          "taker_buy_base": 342223.3,
          "taker_buy_quote": 61131.5815
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.1786,
          "high": 0.18,
          "low": 0.1756,
          "close": 0.1767,
          "volume": 502627.0,
          "close_time": 1762876799999,
          "quote_volume": 89092.05321,
          "trades": 532,
          "taker_buy_base": 171142.1,
          "taker_buy_quote": 30406.18163
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.1766,
          "high": 0.1776,
          "low": 0.1724,
          "close": 0.1732,
          "volume": 2132426.2,
          "close_time": 1762891199999,
          "quote_volume": 371182.73705,
          "trades": 872,
          "taker_buy_base": 1250164.7,
          "taker_buy_quote": 217663.18458
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.1733,
          "high": 0.1737,
          "low": 0.1709,
          "close": 0.1713,
          "volume": 235698.7,
          "close_time": 1762905599999,
          "quote_volume": 40609.50263,
          "trades": 350,
          "taker_buy_base": 100850.6,
          "taker_buy_quote": 17393.67181
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.1713,
          "high": 0.1742,
          "low": 0.1704,
          "close": 0.1734,
          "volume": 715741.5,
          "close_time": 1762919999999,
          "quote_volume": 123888.32583,
          "trades": 823,
          "taker_buy_base": 437224.7,
          "taker_buy_quote": 75756.09481
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.1736,
          "high": 0.1746,
          "low": 0.1729,
          "close": 0.1729,
          "volume": 310361.4,
          "close_time": 1762934399999,
          "quote_volume": 53953.3109,
          "trades": 471,
          "taker_buy_base": 161984.8,
          "taker_buy_quote": 28173.69694
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.173,
          "high": 0.1781,
          "low": 0.173,
          "close": 0.1769,
          "volume": 405831.4,
          "close_time": 1762948799999,
          "quote_volume": 71550.91219,
          "trades": 677,
          "taker_buy_base": 215342.0,
          "taker_buy_quote": 37949.6932
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.1769,
          "high": 0.179,
          "low": 0.1719,
          "close": 0.1726,
          "volume": 1349241.5,
          "close_time": 1762963199999,
          "quote_volume": 237435.42499,
          "trades": 1529,
          "taker_buy_base": 612835.5,
          "taker_buy_quote": 108106.87017
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.1727,
          "high": 0.1728,
          "low": 0.167,
          "close": 0.1684,
          "volume": 1173415.0,
          "close_time": 1762977599999,
          "quote_volume": 198641.92999,
          "trades": 1554,
          "taker_buy_base": 632862.1,
          "taker_buy_quote": 107161.37548
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.1683,
          "high": 0.1706,
          "low": 0.1677,
          "close": 0.1695,
          "volume": 585099.5,
          "close_time": 1762991999999,
          "quote_volume": 99338.13008,
          "trades": 712,
          "taker_buy_base": 307744.2,
          "taker_buy_quote": 52269.47608
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.1694,
          "high": 0.1744,
          "low": 0.1689,
          "close": 0.1729,
          "volume": 423619.6,
          "close_time": 1763006399999,
          "quote_volume": 72386.61295,
          "trades": 726,
          "taker_buy_base": 199601.1,
          "taker_buy_quote": 34152.19095
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.1731,
          "high": 0.1763,
          "low": 0.1716,
          "close": 0.1747,
          "volume": 693133.2,
          "close_time": 1763020799999,
          "quote_volume": 121249.04348,
          "trades": 713,
          "taker_buy_base": 458457.9,
          "taker_buy_quote": 80209.51555
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.1752,
          "high": 0.1768,
          "low": 0.1735,
          "close": 0.1746,
          "volume": 175913.7,
          "close_time": 1763035199999,
          "quote_volume": 30758.9245,
          "trades": 251,
          "taker_buy_base": 77733.9,
          "taker_buy_quote": 13600.82189
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.1742,
          "high": 0.1769,
          "low": 0.1719,
          "close": 0.1731,
          "volume": 700759.2,
          "close_time": 1763049599999,
          "quote_volume": 122169.23538,
          "trades": 526,
          "taker_buy_base": 296400.1,
          "taker_buy_quote": 51709.73564
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.1731,
          "high": 0.1732,
          "low": 0.1617,
          "close": 0.1626,
          "volume": 1928197.8,
          "close_time": 1763063999999,
          "quote_volume": 319003.78169,
          "trades": 1607,
          "taker_buy_base": 750955.4,
          "taker_buy_quote": 124009.80253
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.1626,
          "high": 0.1675,
          "low": 0.1606,
          "close": 0.166,
          "volume": 682471.0,
          "close_time": 1763078399999,
          "quote_volume": 111341.64933,
          "trades": 781,
          "taker_buy_base": 309876.9,
          "taker_buy_quote": 50606.64415
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.166,
          "high": 0.1671,
          "low": 0.1637,
          "close": 0.1646,
          "volume": 604175.0,
          "close_time": 1763092799999,
          "quote_volume": 99761.04859,
          "trades": 879,
          "taker_buy_base": 313230.5,
          "taker_buy_quote": 51732.15679
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.1644,
          "high": 0.1663,
          "low": 0.1586,
          "close": 0.1652,
          "volume": 907333.9,
          "close_time": 1763107199999,
          "quote_volume": 147366.78248,
          "trades": 1469,
          "taker_buy_base": 437569.4,
          "taker_buy_quote": 71123.35446
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.1652,
          "high": 0.1654,
          "low": 0.1602,
          "close": 0.1611,
          "volume": 1289904.7,
          "close_time": 1763121599999,
          "quote_volume": 209358.73814,
          "trades": 1276,
          "taker_buy_base": 467757.5,
          "taker_buy_quote": 76017.58396
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.1609,
          "high": 0.1634,
          "low": 0.1577,
          "close": 0.1615,
          "volume": 2068032.3,
          "close_time": 1763135999999,
          "quote_volume": 332395.09079,
          "trades": 2519,
          "taker_buy_base": 843937.1,
          "taker_buy_quote": 135652.92333
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.1616,
          "high": 0.162,
          "low": 0.1543,
          "close": 0.1566,
          "volume": 1821864.1,
          "close_time": 1763150399999,
          "quote_volume": 287089.53392,
          "trades": 1909,
          "taker_buy_base": 870098.4,
          "taker_buy_quote": 137337.37925
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.1568,
          "high": 0.1569,
          "low": 0.1483,
          "close": 0.1517,
          "volume": 2558110.6,
          "close_time": 1763164799999,
          "quote_volume": 386727.82279,
          "trades": 2037,
          "taker_buy_base": 1318100.5,
          "taker_buy_quote": 199237.81527
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.1515,
          "high": 0.1572,
          "low": 0.1515,
          "close": 0.1567,
          "volume": 248077.5,
          "close_time": 1763179199999,
          "quote_volume": 38310.41819,
          "trades": 446,
          "taker_buy_base": 153284.1,
          "taker_buy_quote": 23674.92861
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.1569,
          "high": 0.1571,
          "low": 0.1546,
          "close": 0.155,
          "volume": 327830.6,
          "close_time": 1763193599999,
          "quote_volume": 51116.49432,
          "trades": 404,
          "taker_buy_base": 192922.7,
          "taker_buy_quote": 30099.21858
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.1551,
          "high": 0.1552,
          "low": 0.1518,
          "close": 0.154,
          "volume": 444241.6,
          "close_time": 1763207999999,
          "quote_volume": 68217.64966,
          "trades": 514,
          "taker_buy_base": 211484.4,
          "taker_buy_quote": 32508.7933
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.154,
          "high": 0.157,
          "low": 0.1536,
          "close": 0.1561,
          "volume": 316213.8,
          "close_time": 1763222399999,
          "quote_volume": 49354.57433,
          "trades": 440,
          "taker_buy_base": 181243.1,
          "taker_buy_quote": 28295.9059
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.1557,
          "high": 0.1578,
          "low": 0.1549,
          "close": 0.1569,
          "volume": 671370.1,
          "close_time": 1763236799999,
          "quote_volume": 104857.07409,
          "trades": 445,
          "taker_buy_base": 441514.4,
          "taker_buy_quote": 68867.62751
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.157,
          "high": 0.1571,
          "low": 0.1543,
          "close": 0.1556,
          "volume": 311738.6,
          "close_time": 1763251199999,
          "quote_volume": 48516.71331,
          "trades": 346,
          "taker_buy_base": 171056.0,
          "taker_buy_quote": 26645.90035
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.1558,
          "high": 0.1578,
          "low": 0.1528,
          "close": 0.157,
          "volume": 524775.7,
          "close_time": 1763265599999,
          "quote_volume": 81631.67222,
          "trades": 636,
          "taker_buy_base": 235859.5,
          "taker_buy_quote": 36689.14368
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.1571,
          "high": 0.1579,
          "low": 0.1555,
          "close": 0.1579,
          "volume": 253252.6,
          "close_time": 1763279999999,
          "quote_volume": 39657.81641,
          "trades": 256,
          "taker_buy_base": 141831.9,
          "taker_buy_quote": 22210.24939
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.1578,
          "high": 0.1578,
          "low": 0.1534,
          "close": 0.1538,
          "volume": 471292.7,
          "close_time": 1763294399999,
          "quote_volume": 73713.41297,
          "trades": 454,
          "taker_buy_base": 263500.1,
          "taker_buy_quote": 41215.54222
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.1538,
          "high": 0.1549,
          "low": 0.1496,
          "close": 0.1499,
          "volume": 990695.0,
          "close_time": 1763308799999,
          "quote_volume": 151451.55229,
          "trades": 787,
          "taker_buy_base": 316440.0,
          "taker_buy_quote": 48344.15223
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.1498,
          "high": 0.1517,
          "low": 0.1473,
          "close": 0.1489,
          "volume": 1328391.1,
          "close_time": 1763323199999,
          "quote_volume": 198513.86093,
          "trades": 1078,
          "taker_buy_base": 636633.4,
          "taker_buy_quote": 95160.1517
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.1488,
          "high": 0.1513,
          "low": 0.1471,
          "close": 0.15,
          "volume": 725498.0,
          "close_time": 1763337599999,
          "quote_volume": 107922.16483,
          "trades": 701,
          "taker_buy_base": 385843.2,
          "taker_buy_quote": 57440.47581
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.1499,
          "high": 0.1517,
          "low": 0.1482,
          "close": 0.1506,
          "volume": 636340.0,
          "close_time": 1763351999999,
          "quote_volume": 95637.66834,
          "trades": 419,
          "taker_buy_base": 457423.4,
          "taker_buy_quote": 68753.23737
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.1507,
          "high": 0.1524,
          "low": 0.1496,
          "close": 0.1521,
          "volume": 277244.8,
          "close_time": 1763366399999,
          "quote_volume": 41933.00057,
          "trades": 448,
          "taker_buy_base": 160118.4,
          "taker_buy_quote": 24218.79728
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.1523,
          "high": 0.1527,
          "low": 0.1505,
          "close": 0.152,
          "volume": 343636.8,
          "close_time": 1763380799999,
          "quote_volume": 52133.19319,
          "trades": 445,
          "taker_buy_base": 199725.7,
          "taker_buy_quote": 30309.13024
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.1516,
          "high": 0.1541,
          "low": 0.1478,
          "close": 0.1489,
          "volume": 1271748.6,
          "close_time": 1763395199999,
          "quote_volume": 191446.21409,
          "trades": 1593,
          "taker_buy_base": 560718.7,
          "taker_buy_quote": 84258.74071
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.1489,
          "high": 0.1504,
          "low": 0.142,
          "close": 0.1426,
          "volume": 1378228.6,
          "close_time": 1763409599999,
          "quote_volume": 199576.83223,
          "trades": 1659,
          "taker_buy_base": 579397.5,
          "taker_buy_quote": 84119.3383
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.1426,
          "high": 0.1447,
          "low": 0.1404,
          "close": 0.1446,
          "volume": 1109658.6,
          "close_time": 1763423999999,
          "quote_volume": 157970.96067,
          "trades": 1104,
          "taker_buy_base": 524011.4,
          "taker_buy_quote": 74647.75364
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.1445,
          "high": 0.1479,
          "low": 0.1416,
          "close": 0.1473,
          "volume": 1143691.7,
          "close_time": 1763438399999,
          "quote_volume": 165842.57034,
          "trades": 1085,
          "taker_buy_base": 690931.6,
          "taker_buy_quote": 100390.11415
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.1475,
          "high": 0.1489,
          "low": 0.1429,
          "close": 0.1447,
          "volume": 871777.2,
          "close_time": 1763452799999,
          "quote_volume": 127051.24704,
          "trades": 1337,
          "taker_buy_base": 405762.7,
          "taker_buy_quote": 59211.85253
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.1448,
          "high": 0.1469,
          "low": 0.1444,
          "close": 0.1453,
          "volume": 537929.7,
          "close_time": 1763467199999,
          "quote_volume": 78353.0448,
          "trades": 980,
          "taker_buy_base": 253487.0,
          "taker_buy_quote": 36924.9732
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.1455,
          "high": 0.1486,
          "low": 0.1442,
          "close": 0.1474,
          "volume": 849762.5,
          "close_time": 1763481599999,
          "quote_volume": 124186.34328,
          "trades": 1044,
          "taker_buy_base": 445241.8,
          "taker_buy_quote": 65106.00599
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.1475,
          "high": 0.1532,
          "low": 0.1475,
          "close": 0.1507,
          "volume": 3655533.7,
          "close_time": 1763495999999,
          "quote_volume": 550044.81512,
          "trades": 2314,
          "taker_buy_base": 1921802.9,
          "taker_buy_quote": 288879.27843
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.1507,
          "high": 0.151,
          "low": 0.1486,
          "close": 0.1493,
          "volume": 549391.0,
          "close_time": 1763510399999,
          "quote_volume": 82233.8932,
          "trades": 727,
          "taker_buy_base": 245480.0,
          "taker_buy_quote": 36775.90942
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.1492,
          "high": 0.1504,
          "low": 0.1476,
          "close": 0.1478,
          "volume": 368991.1,
          "close_time": 1763524799999,
          "quote_volume": 54971.69202,
          "trades": 503,
          "taker_buy_base": 184559.9,
          "taker_buy_quote": 27510.19342
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.1478,
          "high": 0.1482,
          "low": 0.1437,
          "close": 0.1474,
          "volume": 592938.6,
          "close_time": 1763539199999,
          "quote_volume": 86675.11209,
          "trades": 812,
          "taker_buy_base": 291595.9,
          "taker_buy_quote": 42540.3514
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.1473,
          "high": 0.1481,
          "low": 0.1464,
          "close": 0.1466,
          "volume": 293805.3,
          "close_time": 1763553599999,
          "quote_volume": 43220.14915,
          "trades": 617,
          "taker_buy_base": 138147.2,
          "taker_buy_quote": 20323.52411
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.1467,
          "high": 0.1481,
          "low": 0.1433,
          "close": 0.1436,
          "volume": 880903.6,
          "close_time": 1763567999999,
          "quote_volume": 128844.5202,
          "trades": 969,
          "taker_buy_base": 437973.6,
          "taker_buy_quote": 64095.26088
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.1436,
          "high": 0.1444,
          "low": 0.1385,
          "close": 0.1394,
          "volume": 1408460.4,
          "close_time": 1763582399999,
          "quote_volume": 197766.11191,
          "trades": 1523,
          "taker_buy_base": 562765.2,
          "taker_buy_quote": 79088.17994
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.1395,
          "high": 0.1459,
          "low": 0.1389,
          "close": 0.1453,
          "volume": 916643.1,
          "close_time": 1763596799999,
          "quote_volume": 130913.22235,
          "trades": 986,
          "taker_buy_base": 486579.4,
          "taker_buy_quote": 69436.67646
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.1451,
          "high": 0.1468,
          "low": 0.1447,
          "close": 0.1465,
          "volume": 441920.2,
          "close_time": 1763611199999,
          "quote_volume": 64347.20091,
          "trades": 543,
          "taker_buy_base": 192666.0,
          "taker_buy_quote": 28075.33801
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.1467,
          "high": 0.1493,
          "low": 0.1467,
          "close": 0.1492,
          "volume": 550721.9,
          "close_time": 1763625599999,
          "quote_volume": 81489.60431,
          "trades": 859,
          "taker_buy_base": 261186.9,
          "taker_buy_quote": 38652.7343
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.1493,
          "high": 0.1494,
          "low": 0.1474,
          "close": 0.1492,
          "volume": 464762.5,
          "close_time": 1763639999999,
          "quote_volume": 68985.43535,
          "trades": 640,
          "taker_buy_base": 205516.0,
          "taker_buy_quote": 30502.50937
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.1489,
          "high": 0.1525,
          "low": 0.1486,
          "close": 0.1488,
          "volume": 1165984.8,
          "close_time": 1763654399999,
          "quote_volume": 175554.91298,
          "trades": 1410,
          "taker_buy_base": 565021.8,
          "taker_buy_quote": 85117.63318
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.149,
          "high": 0.1494,
          "low": 0.1384,
          "close": 0.1416,
          "volume": 2334601.6,
          "close_time": 1763668799999,
          "quote_volume": 332313.34066,
          "trades": 2374,
          "taker_buy_base": 1081288.4,
          "taker_buy_quote": 153981.68473
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.1413,
          "high": 0.1451,
          "low": 0.1398,
          "close": 0.1399,
          "volume": 574817.3,
          "close_time": 1763683199999,
          "quote_volume": 81615.37367,
          "trades": 837,
          "taker_buy_base": 285233.0,
          "taker_buy_quote": 40548.92479
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.14,
          "high": 0.1427,
          "low": 0.1384,
          "close": 0.1401,
          "volume": 1200695.7,
          "close_time": 1763697599999,
          "quote_volume": 169638.96756,
          "trades": 856,
          "taker_buy_base": 599997.5,
          "taker_buy_quote": 84834.16673
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.1402,
          "high": 0.1407,
          "low": 0.1275,
          "close": 0.1339,
          "volume": 2222240.3,
          "close_time": 1763711999999,
          "quote_volume": 299471.92531,
          "trades": 1923,
          "taker_buy_base": 1101017.3,
          "taker_buy_quote": 148325.64029
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.1338,
          "high": 0.1356,
          "low": 0.1309,
          "close": 0.1311,
          "volume": 1183581.2,
          "close_time": 1763726399999,
          "quote_volume": 157611.60225,
          "trades": 1417,
          "taker_buy_base": 576917.1,
          "taker_buy_quote": 77020.78734
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.1311,
          "high": 0.1356,
          "low": 0.1279,
          "close": 0.1318,
          "volume": 2174419.4,
          "close_time": 1763740799999,
          "quote_volume": 287519.06162,
          "trades": 2154,
          "taker_buy_base": 1118079.3,
          "taker_buy_quote": 147850.29918
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.132,
          "high": 0.1361,
          "low": 0.1301,
          "close": 0.1332,
          "volume": 993970.0,
          "close_time": 1763755199999,
          "quote_volume": 132974.28936,
          "trades": 1339,
          "taker_buy_base": 518502.6,
          "taker_buy_quote": 69403.96183
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.1333,
          "high": 0.1338,
          "low": 0.1292,
          "close": 0.1324,
          "volume": 1904460.4,
          "close_time": 1763769599999,
          "quote_volume": 251362.34746,
          "trades": 1589,
          "taker_buy_base": 821532.0,
          "taker_buy_quote": 108591.43801
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.1324,
          "high": 0.1337,
          "low": 0.1318,
          "close": 0.133,
          "volume": 577277.7,
          "close_time": 1763783999999,
          "quote_volume": 76611.64224,
          "trades": 646,
          "taker_buy_base": 278813.9,
          "taker_buy_quote": 37010.37819
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.1331,
          "high": 0.1335,
          "low": 0.1304,
          "close": 0.1324,
          "volume": 949515.9,
          "close_time": 1763798399999,
          "quote_volume": 124941.17561,
          "trades": 964,
          "taker_buy_base": 487317.7,
          "taker_buy_quote": 64212.11665
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.1324,
          "high": 0.1325,
          "low": 0.1297,
          "close": 0.1312,
          "volume": 413400.4,
          "close_time": 1763812799999,
          "quote_volume": 54065.80032,
          "trades": 651,
          "taker_buy_base": 211542.8,
          "taker_buy_quote": 27653.67131
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.1311,
          "high": 0.1333,
          "low": 0.1293,
          "close": 0.132,
          "volume": 990064.7,
          "close_time": 1763827199999,
          "quote_volume": 129876.73205,
          "trades": 732,
          "taker_buy_base": 445931.0,
          "taker_buy_quote": 58575.41778
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.1319,
          "high": 0.1332,
          "low": 0.1318,
          "close": 0.1328,
          "volume": 601816.5,
          "close_time": 1763841599999,
          "quote_volume": 79786.32257,
          "trades": 646,
          "taker_buy_base": 351268.5,
          "taker_buy_quote": 46573.91122
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.133,
          "high": 0.135,
          "low": 0.1318,
          "close": 0.1336,
          "volume": 395037.6,
          "close_time": 1763855999999,
          "quote_volume": 52675.59097,
          "trades": 735,
          "taker_buy_base": 230586.3,
          "taker_buy_quote": 30749.11152
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.1337,
          "high": 0.1366,
          "low": 0.1335,
          "close": 0.1358,
          "volume": 418562.7,
          "close_time": 1763870399999,
          "quote_volume": 56542.19967,
          "trades": 679,
          "taker_buy_base": 170812.8,
          "taker_buy_quote": 23028.73064
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.136,
          "high": 0.1369,
          "low": 0.1343,
          "close": 0.1353,
          "volume": 550342.5,
          "close_time": 1763884799999,
          "quote_volume": 74761.30668,
          "trades": 606,
          "taker_buy_base": 268991.1,
          "taker_buy_quote": 36528.78813
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.1353,
          "high": 0.1363,
          "low": 0.134,
          "close": 0.1347,
          "volume": 405492.6,
          "close_time": 1763899199999,
          "quote_volume": 54827.54622,
          "trades": 547,
          "taker_buy_base": 178440.0,
          "taker_buy_quote": 24167.86354
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.1348,
          "high": 0.1364,
          "low": 0.1345,
          "close": 0.136,
          "volume": 691565.1,
          "close_time": 1763913599999,
          "quote_volume": 93693.86325,
          "trades": 843,
          "taker_buy_base": 254698.2,
          "taker_buy_quote": 34512.6382
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.136,
          "high": 0.1365,
          "low": 0.1345,
          "close": 0.1358,
          "volume": 690454.1,
          "close_time": 1763927999999,
          "quote_volume": 93569.31131,
          "trades": 877,
          "taker_buy_base": 337169.8,
          "taker_buy_quote": 45701.82726
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.1357,
          "high": 0.1365,
          "low": 0.1333,
          "close": 0.1334,
          "volume": 868616.4,
          "close_time": 1763942399999,
          "quote_volume": 117240.80165,
          "trades": 806,
          "taker_buy_base": 361573.4,
          "taker_buy_quote": 48780.30461
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.1332,
          "high": 0.1357,
          "low": 0.1315,
          "close": 0.1349,
          "volume": 604060.0,
          "close_time": 1763956799999,
          "quote_volume": 80709.69015,
          "trades": 770,
          "taker_buy_base": 279169.5,
          "taker_buy_quote": 37327.61116
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.135,
          "high": 0.1362,
          "low": 0.1327,
          "close": 0.1339,
          "volume": 635189.5,
          "close_time": 1763971199999,
          "quote_volume": 85492.02853,
          "trades": 720,
          "taker_buy_base": 202188.9,
          "taker_buy_quote": 27229.05044
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.1339,
          "high": 0.1344,
          "low": 0.1317,
          "close": 0.1331,
          "volume": 606268.0,
          "close_time": 1763985599999,
          "quote_volume": 80525.55249,
          "trades": 734,
          "taker_buy_base": 364647.8,
          "taker_buy_quote": 48426.31052
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.1331,
          "high": 0.1343,
          "low": 0.1312,
          "close": 0.1339,
          "volume": 773731.8,
          "close_time": 1763999999999,
          "quote_volume": 102736.85264,
          "trades": 815,
          "taker_buy_base": 319877.0,
          "taker_buy_quote": 42481.35503
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.134,
          "high": 0.1395,
          "low": 0.1339,
          "close": 0.1387,
          "volume": 1430965.7,
          "close_time": 1764014399999,
          "quote_volume": 196422.80055,
          "trades": 1324,
          "taker_buy_base": 824385.8,
          "taker_buy_quote": 113175.09045
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.1389,
          "high": 0.1402,
          "low": 0.1373,
          "close": 0.1373,
          "volume": 627567.7,
          "close_time": 1764028799999,
          "quote_volume": 87009.38505,
          "trades": 703,
          "taker_buy_base": 248651.6,
          "taker_buy_quote": 34464.71325
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.1373,
          "high": 0.138,
          "low": 0.136,
          "close": 0.1365,
          "volume": 927277.5,
          "close_time": 1764043199999,
          "quote_volume": 127198.78221,
          "trades": 867,
          "taker_buy_base": 292461.8,
          "taker_buy_quote": 40116.0307
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.1364,
          "high": 0.1373,
          "low": 0.1347,
          "close": 0.1349,
          "volume": 703833.1,
          "close_time": 1764057599999,
          "quote_volume": 95721.7888,
          "trades": 749,
          "taker_buy_base": 289650.9,
          "taker_buy_quote": 39403.82399
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.135,
          "high": 0.1354,
          "low": 0.134,
          "close": 0.1345,
          "volume": 717040.3,
          "close_time": 1764071999999,
          "quote_volume": 96535.39933,
          "trades": 818,
          "taker_buy_base": 414288.8,
          "taker_buy_quote": 55781.19747
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.1345,
          "high": 0.1359,
          "low": 0.1323,
          "close": 0.1339,
          "volume": 983759.5,
          "close_time": 1764086399999,
          "quote_volume": 131772.62693,
          "trades": 883,
          "taker_buy_base": 452851.7,
          "taker_buy_quote": 60659.32965
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.1339,
          "high": 0.1359,
          "low": 0.1324,
          "close": 0.134,
          "volume": 1002143.7,
          "close_time": 1764100799999,
          "quote_volume": 134918.40765,
          "trades": 833,
          "taker_buy_base": 442166.8,
          "taker_buy_quote": 59547.29953
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.134,
          "high": 0.1372,
          "low": 0.1333,
          "close": 0.1364,
          "volume": 747297.5,
          "close_time": 1764115199999,
          "quote_volume": 101052.88623,
          "trades": 743,
          "taker_buy_base": 447633.0,
          "taker_buy_quote": 60504.46145
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.1365,
          "high": 0.1373,
          "low": 0.1345,
          "close": 0.1346,
          "volume": 465478.4,
          "close_time": 1764129599999,
          "quote_volume": 63371.39159,
          "trades": 486,
          "taker_buy_base": 227090.8,
          "taker_buy_quote": 30976.05565
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.1346,
          "high": 0.1366,
          "low": 0.1342,
          "close": 0.1364,
          "volume": 345272.7,
          "close_time": 1764143999999,
          "quote_volume": 46744.25995,
          "trades": 445,
          "taker_buy_base": 138051.4,
          "taker_buy_quote": 18675.69787
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.1363,
          "high": 0.1364,
          "low": 0.1333,
          "close": 0.1333,
          "volume": 322003.2,
          "close_time": 1764158399999,
          "quote_volume": 43284.19655,
          "trades": 421,
          "taker_buy_base": 146471.4,
          "taker_buy_quote": 19685.87238
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.1336,
          "high": 0.1346,
          "low": 0.1323,
          "close": 0.1331,
          "volume": 580558.3,
          "close_time": 1764172799999,
          "quote_volume": 77441.65929,
          "trades": 702,
          "taker_buy_base": 276353.6,
          "taker_buy_quote": 36844.67428
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.1331,
          "high": 0.1388,
          "low": 0.133,
          "close": 0.1378,
          "volume": 1183572.1,
          "close_time": 1764187199999,
          "quote_volume": 161142.44682,
          "trades": 1181,
          "taker_buy_base": 571736.6,
          "taker_buy_quote": 77857.90087
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.1378,
          "high": 0.1389,
          "low": 0.1373,
          "close": 0.138,
          "volume": 476985.9,
          "close_time": 1764201599999,
          "quote_volume": 65859.41526,
          "trades": 563,
          "taker_buy_base": 273731.0,
          "taker_buy_quote": 37787.90041
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.1379,
          "high": 0.1386,
          "low": 0.1365,
          "close": 0.1367,
          "volume": 769942.3,
          "close_time": 1764215999999,
          "quote_volume": 106053.72659,
          "trades": 693,
          "taker_buy_base": 457770.4,
          "taker_buy_quote": 63046.84353
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.1368,
          "high": 0.1381,
          "low": 0.1367,
          "close": 0.1374,
          "volume": 554871.6,
          "close_time": 1764230399999,
          "quote_volume": 76287.08145,
          "trades": 495,
          "taker_buy_base": 254808.6,
          "taker_buy_quote": 35029.33028
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.1375,
          "high": 0.1382,
          "low": 0.1367,
          "close": 0.1375,
          "volume": 316171.5,
          "close_time": 1764244799999,
          "quote_volume": 43487.14741,
          "trades": 343,
          "taker_buy_base": 192311.1,
          "taker_buy_quote": 26446.73859
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.1374,
          "high": 0.1387,
          "low": 0.136,
          "close": 0.1384,
          "volume": 599934.1,
          "close_time": 1764259199999,
          "quote_volume": 82208.97584,
          "trades": 637,
          "taker_buy_base": 303157.5,
          "taker_buy_quote": 41530.77567
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.1384,
          "high": 0.1398,
          "low": 0.138,
          "close": 0.1391,
          "volume": 566216.9,
          "close_time": 1764273599999,
          "quote_volume": 78662.54241,
          "trades": 678,
          "taker_buy_base": 275686.0,
          "taker_buy_quote": 38306.41846
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.1391,
          "high": 0.1402,
          "low": 0.1374,
          "close": 0.1378,
          "volume": 439560.3,
          "close_time": 1764287999999,
          "quote_volume": 61024.51634,
          "trades": 554,
          "taker_buy_base": 249716.1,
          "taker_buy_quote": 34658.43497
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.1378,
          "high": 0.1383,
          "low": 0.1361,
          "close": 0.1368,
          "volume": 444002.4,
          "close_time": 1764302399999,
          "quote_volume": 60816.9476,
          "trades": 535,
          "taker_buy_base": 242083.9,
          "taker_buy_quote": 33161.03377
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.1366,
          "high": 0.137,
          "low": 0.1357,
          "close": 0.1361,
          "volume": 534739.7,
          "close_time": 1764316799999,
          "quote_volume": 72874.60059,
          "trades": 503,
          "taker_buy_base": 274283.0,
          "taker_buy_quote": 37370.20328
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.136,
          "high": 0.1398,
          "low": 0.1359,
          "close": 0.1369,
          "volume": 739072.4,
          "close_time": 1764331199999,
          "quote_volume": 102135.2466,
          "trades": 763,
          "taker_buy_base": 266976.6,
          "taker_buy_quote": 36919.76597
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.137,
          "high": 0.1389,
          "low": 0.1361,
          "close": 0.1379,
          "volume": 837990.3,
          "close_time": 1764345599999,
          "quote_volume": 115277.356,
          "trades": 774,
          "taker_buy_base": 428963.3,
          "taker_buy_quote": 59001.21359
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.1379,
          "high": 0.138,
          "low": 0.1337,
          "close": 0.1353,
          "volume": 1056903.2,
          "close_time": 1764359999999,
          "quote_volume": 142812.52152,
          "trades": 1049,
          "taker_buy_base": 455248.6,
          "taker_buy_quote": 61495.36869
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.1351,
          "high": 0.1357,
          "low": 0.1341,
          "close": 0.1353,
          "volume": 388531.4,
          "close_time": 1764374399999,
          "quote_volume": 52432.52491,
          "trades": 554,
          "taker_buy_base": 202245.7,
          "taker_buy_quote": 27286.92657
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.1351,
          "high": 0.1366,
          "low": 0.1351,
          "close": 0.1355,
          "volume": 304883.7,
          "close_time": 1764388799999,
          "quote_volume": 41420.76459,
          "trades": 404,
          "taker_buy_base": 162073.1,
          "taker_buy_quote": 22019.63244
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.1354,
          "high": 0.1362,
          "low": 0.134,
          "close": 0.1344,
          "volume": 559484.2,
          "close_time": 1764403199999,
          "quote_volume": 75675.98379,
          "trades": 412,
          "taker_buy_base": 259102.0,
          "taker_buy_quote": 35034.12805
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.1344,
          "high": 0.1351,
          "low": 0.1338,
          "close": 0.135,
          "volume": 291292.6,
          "close_time": 1764417599999,
          "quote_volume": 39166.56012,
          "trades": 372,
          "taker_buy_base": 152019.2,
          "taker_buy_quote": 20441.8071
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.135,
          "high": 0.1353,
          "low": 0.1341,
          "close": 0.1348,
          "volume": 292837.2,
          "close_time": 1764431999999,
          "quote_volume": 39472.85859,
          "trades": 357,
          "taker_buy_base": 140019.9,
          "taker_buy_quote": 18878.4579
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.1348,
          "high": 0.1348,
          "low": 0.1327,
          "close": 0.1336,
          "volume": 894359.0,
          "close_time": 1764446399999,
          "quote_volume": 119453.47032,
          "trades": 553,
          "taker_buy_base": 400118.0,
          "taker_buy_quote": 53458.18751
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.1335,
          "high": 0.1344,
          "low": 0.1331,
          "close": 0.1335,
          "volume": 229520.0,
          "close_time": 1764460799999,
          "quote_volume": 30679.89581,
          "trades": 277,
          "taker_buy_base": 122680.5,
          "taker_buy_quote": 16414.37678
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.1335,
          "high": 0.1348,
          "low": 0.1328,
          "close": 0.134,
          "volume": 227752.8,
          "close_time": 1764475199999,
          "quote_volume": 30437.81001,
          "trades": 315,
          "taker_buy_base": 87133.9,
          "taker_buy_quote": 11669.0984
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.1341,
          "high": 0.1343,
          "low": 0.1331,
          "close": 0.134,
          "volume": 124604.6,
          "close_time": 1764489599999,
          "quote_volume": 16650.58373,
          "trades": 240,
          "taker_buy_base": 80586.1,
          "taker_buy_quote": 10767.23106
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.1341,
          "high": 0.1345,
          "low": 0.133,
          "close": 0.1332,
          "volume": 174122.9,
          "close_time": 1764503999999,
          "quote_volume": 23291.89189,
          "trades": 208,
          "taker_buy_base": 76564.4,
          "taker_buy_quote": 10245.53835
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.1331,
          "high": 0.1349,
          "low": 0.1327,
          "close": 0.1337,
          "volume": 266375.6,
          "close_time": 1764518399999,
          "quote_volume": 35590.59165,
          "trades": 422,
          "taker_buy_base": 132446.5,
          "taker_buy_quote": 17688.25382
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.1337,
          "high": 0.1348,
          "low": 0.1337,
          "close": 0.1343,
          "volume": 423740.0,
          "close_time": 1764532799999,
          "quote_volume": 56905.85981,
          "trades": 342,
          "taker_buy_base": 205981.9,
          "taker_buy_quote": 27659.4898
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.1345,
          "high": 0.1354,
          "low": 0.1328,
          "close": 0.1329,
          "volume": 275167.8,
          "close_time": 1764547199999,
          "quote_volume": 37023.59224,
          "trades": 350,
          "taker_buy_base": 153590.6,
          "taker_buy_quote": 20662.78835
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.1329,
          "high": 0.1331,
          "low": 0.1235,
          "close": 0.1243,
          "volume": 2326948.9,
          "close_time": 1764561599999,
          "quote_volume": 296965.92293,
          "trades": 2349,
          "taker_buy_base": 996294.6,
          "taker_buy_quote": 127215.86632
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.124,
          "high": 0.1259,
          "low": 0.123,
          "close": 0.1257,
          "volume": 599739.3,
          "close_time": 1764575999999,
          "quote_volume": 74496.88442,
          "trades": 506,
          "taker_buy_base": 310996.0,
          "taker_buy_quote": 38578.0339
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.1257,
          "high": 0.126,
          "low": 0.1234,
          "close": 0.1235,
          "volume": 741600.4,
          "close_time": 1764590399999,
          "quote_volume": 92418.75068,
          "trades": 1196,
          "taker_buy_base": 375915.7,
          "taker_buy_quote": 46846.3416
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.1236,
          "high": 0.1239,
          "low": 0.1181,
          "close": 0.1192,
          "volume": 2032473.1,
          "close_time": 1764604799999,
          "quote_volume": 246723.63017,
          "trades": 2089,
          "taker_buy_base": 842444.8,
          "taker_buy_quote": 102485.94087
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.1192,
          "high": 0.1202,
          "low": 0.1169,
          "close": 0.1184,
          "volume": 682575.8,
          "close_time": 1764619199999,
          "quote_volume": 80705.86893,
          "trades": 833,
          "taker_buy_base": 370115.8,
          "taker_buy_quote": 43778.42888
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.1183,
          "high": 0.1208,
          "low": 0.118,
          "close": 0.1197,
          "volume": 798358.7,
          "close_time": 1764633599999,
          "quote_volume": 95374.02732,
          "trades": 854,
          "taker_buy_base": 439149.8,
          "taker_buy_quote": 52480.29672
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.1198,
          "high": 0.1201,
          "low": 0.1168,
          "close": 0.1185,
          "volume": 1225135.8,
          "close_time": 1764647999999,
          "quote_volume": 144557.79469,
          "trades": 762,
          "taker_buy_base": 527890.2,
          "taker_buy_quote": 62438.75076
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.1185,
          "high": 0.1212,
          "low": 0.1185,
          "close": 0.1209,
          "volume": 1076532.9,
          "close_time": 1764662399999,
          "quote_volume": 128641.59939,
          "trades": 623,
          "taker_buy_base": 701289.8,
          "taker_buy_quote": 83697.47038
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.121,
          "high": 0.1217,
          "low": 0.1194,
          "close": 0.1216,
          "volume": 626450.7,
          "close_time": 1764676799999,
          "quote_volume": 75471.64589,
          "trades": 530,
          "taker_buy_base": 362302.2,
          "taker_buy_quote": 43669.08677
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.1215,
          "high": 0.1334,
          "low": 0.1209,
          "close": 0.1331,
          "volume": 1925633.9,
          "close_time": 1764691199999,
          "quote_volume": 244141.76979,
          "trades": 1806,
          "taker_buy_base": 970125.4,
          "taker_buy_quote": 123373.88943
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.1331,
          "high": 0.1337,
          "low": 0.1306,
          "close": 0.1307,
          "volume": 1200030.0,
          "close_time": 1764705599999,
          "quote_volume": 158476.61647,
          "trades": 1224,
          "taker_buy_base": 615880.7,
          "taker_buy_quote": 81343.45784
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.1306,
          "high": 0.1311,
          "low": 0.1291,
          "close": 0.1294,
          "volume": 511296.7,
          "close_time": 1764719999999,
          "quote_volume": 66486.03018,
          "trades": 566,
          "taker_buy_base": 201412.0,
          "taker_buy_quote": 26206.02493
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.1295,
          "high": 0.1308,
          "low": 0.1286,
          "close": 0.1288,
          "volume": 594054.0,
          "close_time": 1764734399999,
          "quote_volume": 76910.73792,
          "trades": 519,
          "taker_buy_base": 295905.7,
          "taker_buy_quote": 38289.04985
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.1288,
          "high": 0.131,
          "low": 0.1284,
          "close": 0.1295,
          "volume": 516146.5,
          "close_time": 1764748799999,
          "quote_volume": 66873.78438,
          "trades": 820,
          "taker_buy_base": 225799.1,
          "taker_buy_quote": 29275.13227
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.1296,
          "high": 0.1302,
          "low": 0.1281,
          "close": 0.1287,
          "volume": 385829.1,
          "close_time": 1764763199999,
          "quote_volume": 49850.32487,
          "trades": 361,
          "taker_buy_base": 160978.3,
          "taker_buy_quote": 20786.6628
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.1287,
          "high": 0.1297,
          "low": 0.1262,
          "close": 0.1268,
          "volume": 1029391.7,
          "close_time": 1764777599999,
          "quote_volume": 131787.51366,
          "trades": 1125,
          "taker_buy_base": 465165.2,
          "taker_buy_quote": 59520.94465
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.1271,
          "high": 0.1286,
          "low": 0.1258,
          "close": 0.128,
          "volume": 787514.5,
          "close_time": 1764791999999,
          "quote_volume": 100241.00134,
          "trades": 763,
          "taker_buy_base": 414644.2,
          "taker_buy_quote": 52778.15781
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.128,
          "high": 0.1303,
          "low": 0.1275,
          "close": 0.1293,
          "volume": 864286.6,
          "close_time": 1764806399999,
          "quote_volume": 111249.8666,
          "trades": 692,
          "taker_buy_base": 456134.2,
          "taker_buy_quote": 58754.01761
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.1294,
          "high": 0.1305,
          "low": 0.1282,
          "close": 0.1283,
          "volume": 397804.0,
          "close_time": 1764820799999,
          "quote_volume": 51313.45514,
          "trades": 480,
          "taker_buy_base": 174588.5,
          "taker_buy_quote": 22547.78954
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.1283,
          "high": 0.129,
          "low": 0.1275,
          "close": 0.1286,
          "volume": 405390.1,
          "close_time": 1764835199999,
          "quote_volume": 51951.96638,
          "trades": 360,
          "taker_buy_base": 243776.9,
          "taker_buy_quote": 31246.61585
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.1285,
          "high": 0.1289,
          "low": 0.1271,
          "close": 0.1276,
          "volume": 217688.4,
          "close_time": 1764849599999,
          "quote_volume": 27868.94668,
          "trades": 363,
          "taker_buy_base": 104554.0,
          "taker_buy_quote": 13388.03797
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.1276,
          "high": 0.1281,
          "low": 0.1248,
          "close": 0.1274,
          "volume": 1072697.6,
          "close_time": 1764863999999,
          "quote_volume": 135641.00119,
          "trades": 1083,
          "taker_buy_base": 487244.9,
          "taker_buy_quote": 61635.40834
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.1276,
          "high": 0.1276,
          "low": 0.1224,
          "close": 0.1246,
          "volume": 611826.8,
          "close_time": 1764878399999,
          "quote_volume": 76493.96946,
          "trades": 947,
          "taker_buy_base": 268423.8,
          "taker_buy_quote": 33684.00693
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.1248,
          "high": 0.1255,
          "low": 0.124,
          "close": 0.1246,
          "volume": 395794.0,
          "close_time": 1764892799999,
          "quote_volume": 49413.59535,
          "trades": 457,
          "taker_buy_base": 207651.7,
          "taker_buy_quote": 25914.45371
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.1247,
          "high": 0.1256,
          "low": 0.1246,
          "close": 0.125,
          "volume": 445467.6,
          "close_time": 1764907199999,
          "quote_volume": 55719.81945,
          "trades": 364,
          "taker_buy_base": 295695.2,
          "taker_buy_quote": 36987.65459
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.1253,
          "high": 0.1254,
          "low": 0.1235,
          "close": 0.1252,
          "volume": 299235.0,
          "close_time": 1764921599999,
          "quote_volume": 37233.89401,
          "trades": 246,
          "taker_buy_base": 175944.6,
          "taker_buy_quote": 21891.60855
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.1252,
          "high": 0.1253,
          "low": 0.1224,
          "close": 0.1232,
          "volume": 419817.2,
          "close_time": 1764935999999,
          "quote_volume": 51832.33936,
          "trades": 436,
          "taker_buy_base": 153643.5,
          "taker_buy_quote": 18976.66096
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.1231,
          "high": 0.1239,
          "low": 0.1213,
          "close": 0.1219,
          "volume": 665035.7,
          "close_time": 1764950399999,
          "quote_volume": 81635.2866,
          "trades": 637,
          "taker_buy_base": 374019.5,
          "taker_buy_quote": 45939.63872
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.1219,
          "high": 0.1219,
          "low": 0.1174,
          "close": 0.1188,
          "volume": 1418005.9,
          "close_time": 1764964799999,
          "quote_volume": 168750.68144,
          "trades": 1226,
          "taker_buy_base": 722554.9,
          "taker_buy_quote": 86008.48802
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.1186,
          "high": 0.1204,
          "low": 0.1184,
          "close": 0.1203,
          "volume": 515205.0,
          "close_time": 1764979199999,
          "quote_volume": 61443.59647,
          "trades": 487,
          "taker_buy_base": 271550.3,
          "taker_buy_quote": 32385.04286
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.1202,
          "high": 0.1211,
          "low": 0.1194,
          "close": 0.1211,
          "volume": 162140.1,
          "close_time": 1764993599999,
          "quote_volume": 19470.24648,
          "trades": 121,
          "taker_buy_base": 75407.5,
          "taker_buy_quote": 9060.53271
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.1211,
          "high": 0.1211,
          "low": 0.1197,
          "close": 0.1203,
          "volume": 138963.5,
          "close_time": 1765007999999,
          "quote_volume": 16704.00264,
          "trades": 226,
          "taker_buy_base": 67422.4,
          "taker_buy_quote": 8115.0488
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.1202,
          "high": 0.1211,
          "low": 0.1195,
          "close": 0.1209,
          "volume": 280191.6,
          "close_time": 1765022399999,
          "quote_volume": 33750.46838,
          "trades": 345,
          "taker_buy_base": 120220.0,
          "taker_buy_quote": 14472.75489
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.121,
          "high": 0.1229,
          "low": 0.1209,
          "close": 0.1219,
          "volume": 397403.5,
          "close_time": 1765036799999,
          "quote_volume": 48458.81836,
          "trades": 481,
          "taker_buy_base": 168814.5,
          "taker_buy_quote": 20563.12227
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.1219,
          "high": 0.1256,
          "low": 0.1219,
          "close": 0.1235,
          "volume": 1045587.8,
          "close_time": 1765051199999,
          "quote_volume": 129664.67158,
          "trades": 849,
          "taker_buy_base": 524121.0,
          "taker_buy_quote": 65014.14959
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.1235,
          "high": 0.125,
          "low": 0.1225,
          "close": 0.1232,
          "volume": 496943.8,
          "close_time": 1765065599999,
          "quote_volume": 61312.31488,
          "trades": 406,
          "taker_buy_base": 279273.0,
          "taker_buy_quote": 34439.99172
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.1233,
          "high": 0.1243,
          "low": 0.1233,
          "close": 0.1236,
          "volume": 644984.5,
          "close_time": 1765079999999,
          "quote_volume": 79809.74667,
          "trades": 678,
          "taker_buy_base": 130713.6,
          "taker_buy_quote": 16189.3006
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.1237,
          "high": 0.1244,
          "low": 0.1228,
          "close": 0.1233,
          "volume": 241296.9,
          "close_time": 1765094399999,
          "quote_volume": 29813.899,
          "trades": 260,
          "taker_buy_base": 115759.1,
          "taker_buy_quote": 14307.03491
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.1233,
          "high": 0.1233,
          "low": 0.1212,
          "close": 0.1215,
          "volume": 412327.4,
          "close_time": 1765108799999,
          "quote_volume": 50341.11071,
          "trades": 468,
          "taker_buy_base": 237219.9,
          "taker_buy_quote": 28960.76752
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.1214,
          "high": 0.1224,
          "low": 0.1181,
          "close": 0.1222,
          "volume": 982709.6,
          "close_time": 1765123199999,
          "quote_volume": 117831.55087,
          "trades": 1346,
          "taker_buy_base": 456086.3,
          "taker_buy_quote": 54744.21431
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.1221,
          "high": 0.1244,
          "low": 0.1207,
          "close": 0.1243,
          "volume": 707254.1,
          "close_time": 1765137599999,
          "quote_volume": 87014.82303,
          "trades": 660,
          "taker_buy_base": 336807.9,
          "taker_buy_quote": 41492.54923
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.1245,
          "high": 0.1249,
          "low": 0.1194,
          "close": 0.1205,
          "volume": 519918.8,
          "close_time": 1765151999999,
          "quote_volume": 63113.44303,
          "trades": 629,
          "taker_buy_base": 260981.9,
          "taker_buy_quote": 31675.86633
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.1202,
          "high": 0.1235,
          "low": 0.1201,
          "close": 0.123,
          "volume": 313003.6,
          "close_time": 1765166399999,
          "quote_volume": 38136.95453,
          "trades": 319,
          "taker_buy_base": 112496.1,
          "taker_buy_quote": 13699.94523
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.1232,
          "high": 0.1249,
          "low": 0.1232,
          "close": 0.1242,
          "volume": 427059.4,
          "close_time": 1765180799999,
          "quote_volume": 52976.81085,
          "trades": 511,
          "taker_buy_base": 219712.7,
          "taker_buy_quote": 27249.03059
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.1243,
          "high": 0.1263,
          "low": 0.1239,
          "close": 0.124,
          "volume": 571658.0,
          "close_time": 1765195199999,
          "quote_volume": 71482.65155,
          "trades": 640,
          "taker_buy_base": 281947.3,
          "taker_buy_quote": 35266.05815
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.1237,
          "high": 0.1254,
          "low": 0.1231,
          "close": 0.1239,
          "volume": 580614.7,
          "close_time": 1765209599999,
          "quote_volume": 72110.6643,
          "trades": 652,
          "taker_buy_base": 223470.5,
          "taker_buy_quote": 27761.23631
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.1239,
          "high": 0.1257,
          "low": 0.1227,
          "close": 0.1227,
          "volume": 503764.0,
          "close_time": 1765223999999,
          "quote_volume": 62570.48622,
          "trades": 554,
          "taker_buy_base": 227497.5,
          "taker_buy_quote": 28248.10815
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.1229,
          "high": 0.1247,
          "low": 0.1229,
          "close": 0.1237,
          "volume": 373641.6,
          "close_time": 1765238399999,
          "quote_volume": 46277.76146,
          "trades": 400,
          "taker_buy_base": 174023.1,
          "taker_buy_quote": 21533.52872
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.1237,
          "high": 0.1244,
          "low": 0.1223,
          "close": 0.1237,
          "volume": 302422.2,
          "close_time": 1765252799999,
          "quote_volume": 37309.93909,
          "trades": 316,
          "taker_buy_base": 143818.0,
          "taker_buy_quote": 17756.57901
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.1237,
          "high": 0.1237,
          "low": 0.1215,
          "close": 0.1231,
          "volume": 496219.7,
          "close_time": 1765267199999,
          "quote_volume": 60723.30831,
          "trades": 394,
          "taker_buy_base": 236651.1,
          "taker_buy_quote": 28939.24937
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.1231,
          "high": 0.1233,
          "low": 0.1216,
          "close": 0.1229,
          "volume": 292474.4,
          "close_time": 1765281599999,
          "quote_volume": 35868.08891,
          "trades": 255,
          "taker_buy_base": 127513.3,
          "taker_buy_quote": 15639.61355
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.123,
          "high": 0.1271,
          "low": 0.1224,
          "close": 0.1268,
          "volume": 893032.4,
          "close_time": 1765295999999,
          "quote_volume": 111283.50745,
          "trades": 811,
          "taker_buy_base": 519590.5,
          "taker_buy_quote": 64905.66964
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.1272,
          "high": 0.1305,
          "low": 0.1272,
          "close": 0.1283,
          "volume": 1217560.9,
          "close_time": 1765310399999,
          "quote_volume": 156923.35719,
          "trades": 1340,
          "taker_buy_base": 639313.5,
          "taker_buy_quote": 82390.42151
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.1282,
          "high": 0.1283,
          "low": 0.1253,
          "close": 0.1268,
          "volume": 544509.0,
          "close_time": 1765324799999,
          "quote_volume": 69103.44524,
          "trades": 637,
          "taker_buy_base": 226477.4,
          "taker_buy_quote": 28739.94405
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.1268,
          "high": 0.1272,
          "low": 0.1256,
          "close": 0.1259,
          "volume": 257311.6,
          "close_time": 1765339199999,
          "quote_volume": 32508.76346,
          "trades": 472,
          "taker_buy_base": 123507.3,
          "taker_buy_quote": 15601.10571
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.1257,
          "high": 0.1264,
          "low": 0.1248,
          "close": 0.125,
          "volume": 254769.6,
          "close_time": 1765353599999,
          "quote_volume": 31966.76912,
          "trades": 367,
          "taker_buy_base": 137719.2,
          "taker_buy_quote": 17286.34345
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.1251,
          "high": 0.1256,
          "low": 0.123,
          "close": 0.1235,
          "volume": 479391.3,
          "close_time": 1765367999999,
          "quote_volume": 59456.46543,
          "trades": 682,
          "taker_buy_base": 232033.4,
          "taker_buy_quote": 28796.3414
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.1236,
          "high": 0.1242,
          "low": 0.123,
          "close": 0.1234,
          "volume": 294033.1,
          "close_time": 1765382399999,
          "quote_volume": 36324.78892,
          "trades": 496,
          "taker_buy_base": 151375.2,
          "taker_buy_quote": 18703.22167
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.1235,
          "high": 0.1273,
          "low": 0.1234,
          "close": 0.1269,
          "volume": 1221986.9,
          "close_time": 1765396799999,
          "quote_volume": 153760.3189,
          "trades": 1582,
          "taker_buy_base": 594103.2,
          "taker_buy_quote": 74727.19936
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.1268,
          "high": 0.1288,
          "low": 0.123,
          "close": 0.1235,
          "volume": 894160.2,
          "close_time": 1765411199999,
          "quote_volume": 112728.80768,
          "trades": 1188,
          "taker_buy_base": 390546.0,
          "taker_buy_quote": 49330.28947
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.1235,
          "high": 0.1237,
          "low": 0.1181,
          "close": 0.1187,
          "volume": 746733.3,
          "close_time": 1765425599999,
          "quote_volume": 89969.21966,
          "trades": 956,
          "taker_buy_base": 380116.0,
          "taker_buy_quote": 45763.66222
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.1185,
          "high": 0.1205,
          "low": 0.1182,
          "close": 0.1202,
          "volume": 346571.6,
          "close_time": 1765439999999,
          "quote_volume": 41527.99112,
          "trades": 444,
          "taker_buy_base": 131166.1,
          "taker_buy_quote": 15722.43421
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.1201,
          "high": 0.1208,
          "low": 0.1196,
          "close": 0.1201,
          "volume": 1925516.7,
          "close_time": 1765454399999,
          "quote_volume": 231949.52616,
          "trades": 1012,
          "taker_buy_base": 593788.7,
          "taker_buy_quote": 71509.92659
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.12,
          "high": 0.1203,
          "low": 0.1186,
          "close": 0.1191,
          "volume": 663456.4,
          "close_time": 1765468799999,
          "quote_volume": 79293.78692,
          "trades": 678,
          "taker_buy_base": 305040.8,
          "taker_buy_quote": 36478.391
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.1192,
          "high": 0.1212,
          "low": 0.1181,
          "close": 0.1202,
          "volume": 861600.6,
          "close_time": 1765483199999,
          "quote_volume": 103101.48361,
          "trades": 588,
          "taker_buy_base": 447957.1,
          "taker_buy_quote": 53683.02325
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.1202,
          "high": 0.1231,
          "low": 0.1202,
          "close": 0.1214,
          "volume": 544507.2,
          "close_time": 1765497599999,
          "quote_volume": 66153.06181,
          "trades": 775,
          "taker_buy_base": 276985.3,
          "taker_buy_quote": 33641.60801
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.1217,
          "high": 0.1223,
          "low": 0.1199,
          "close": 0.1213,
          "volume": 251947.4,
          "close_time": 1765511999999,
          "quote_volume": 30619.82313,
          "trades": 500,
          "taker_buy_base": 141366.3,
          "taker_buy_quote": 17175.81891
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.1212,
          "high": 0.1228,
          "low": 0.1206,
          "close": 0.1217,
          "volume": 201407.0,
          "close_time": 1765526399999,
          "quote_volume": 24479.01582,
          "trades": 285,
          "taker_buy_base": 93439.9,
          "taker_buy_quote": 11362.12419
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.1217,
          "high": 0.1224,
          "low": 0.1209,
          "close": 0.1221,
          "volume": 368651.3,
          "close_time": 1765540799999,
          "quote_volume": 44900.7152,
          "trades": 403,
          "taker_buy_base": 226306.9,
          "taker_buy_quote": 27572.81879
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.122,
          "high": 0.1229,
          "low": 0.1166,
          "close": 0.117,
          "volume": 1012782.9,
          "close_time": 1765555199999,
          "quote_volume": 121840.92031,
          "trades": 1194,
          "taker_buy_base": 438224.1,
          "taker_buy_quote": 52870.62257
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.1171,
          "high": 0.119,
          "low": 0.1157,
          "close": 0.1177,
          "volume": 973846.8,
          "close_time": 1765569599999,
          "quote_volume": 114230.27871,
          "trades": 1056,
          "taker_buy_base": 528815.0,
          "taker_buy_quote": 62053.74289
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.1177,
          "high": 0.1196,
          "low": 0.1175,
          "close": 0.1195,
          "volume": 289586.1,
          "close_time": 1765583999999,
          "quote_volume": 34365.94912,
          "trades": 313,
          "taker_buy_base": 150835.0,
          "taker_buy_quote": 17904.36191
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.1195,
          "high": 0.1204,
          "low": 0.1194,
          "close": 0.1201,
          "volume": 217973.0,
          "close_time": 1765598399999,
          "quote_volume": 26102.06945,
          "trades": 412,
          "taker_buy_base": 106727.7,
          "taker_buy_quote": 12779.19019
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.1202,
          "high": 0.1211,
          "low": 0.1199,
          "close": 0.1207,
          "volume": 215634.8,
          "close_time": 1765612799999,
          "quote_volume": 25969.41441,
          "trades": 332,
          "taker_buy_base": 117107.9,
          "taker_buy_quote": 14114.12339
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.1209,
          "high": 0.1221,
          "low": 0.1208,
          "close": 0.1208,
          "volume": 443368.7,
          "close_time": 1765627199999,
          "quote_volume": 53842.44844,
          "trades": 570,
          "taker_buy_base": 233815.0,
          "taker_buy_quote": 28391.2738
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.1208,
          "high": 0.1213,
          "low": 0.1202,
          "close": 0.1212,
          "volume": 313816.6,
          "close_time": 1765641599999,
          "quote_volume": 37953.22098,
          "trades": 380,
          "taker_buy_base": 83479.1,
          "taker_buy_quote": 10100.45807
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.1212,
          "high": 0.1213,
          "low": 0.1204,
          "close": 0.1208,
          "volume": 276022.0,
          "close_time": 1765655999999,
          "quote_volume": 33371.1996,
          "trades": 274,
          "taker_buy_base": 165293.6,
          "taker_buy_quote": 19990.88737
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.1208,
          "high": 0.1212,
          "low": 0.1198,
          "close": 0.1211,
          "volume": 212470.0,
          "close_time": 1765670399999,
          "quote_volume": 25623.99966,
          "trades": 292,
          "taker_buy_base": 99960.7,
          "taker_buy_quote": 12070.941
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.121,
          "high": 0.1212,
          "low": 0.1204,
          "close": 0.1204,
          "volume": 181593.8,
          "close_time": 1765684799999,
          "quote_volume": 21961.99281,
          "trades": 224,
          "taker_buy_base": 100221.9,
          "taker_buy_quote": 12124.48598
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.1204,
          "high": 0.1206,
          "low": 0.1191,
          "close": 0.1195,
          "volume": 100067.6,
          "close_time": 1765699199999,
          "quote_volume": 11984.70771,
          "trades": 209,
          "taker_buy_base": 48122.9,
          "taker_buy_quote": 5760.70629
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.1196,
          "high": 0.1198,
          "low": 0.1171,
          "close": 0.1184,
          "volume": 553966.2,
          "close_time": 1765713599999,
          "quote_volume": 65646.43734,
          "trades": 526,
          "taker_buy_base": 222100.4,
          "taker_buy_quote": 26309.03203
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.1184,
          "high": 0.1191,
          "low": 0.1174,
          "close": 0.1179,
          "volume": 323151.2,
          "close_time": 1765727999999,
          "quote_volume": 38260.16468,
          "trades": 384,
          "taker_buy_base": 156732.1,
          "taker_buy_quote": 18566.30708
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.1178,
          "high": 0.1186,
          "low": 0.1168,
          "close": 0.1171,
          "volume": 464723.2,
          "close_time": 1765742399999,
          "quote_volume": 54612.76973,
          "trades": 632,
          "taker_buy_base": 235756.7,
          "taker_buy_quote": 27717.94387
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.1172,
          "high": 0.1179,
          "low": 0.1159,
          "close": 0.1171,
          "volume": 637888.0,
          "close_time": 1765756799999,
          "quote_volume": 74597.67178,
          "trades": 670,
          "taker_buy_base": 342446.9,
          "taker_buy_quote": 40056.8584
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.1171,
          "high": 0.121,
          "low": 0.1169,
          "close": 0.1202,
          "volume": 489141.2,
          "close_time": 1765771199999,
          "quote_volume": 58262.63489,
          "trades": 504,
          "taker_buy_base": 216873.2,
          "taker_buy_quote": 25865.4413
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.1204,
          "high": 0.1215,
          "low": 0.1197,
          "close": 0.1204,
          "volume": 356303.6,
          "close_time": 1765785599999,
          "quote_volume": 42903.05642,
          "trades": 352,
          "taker_buy_base": 209013.6,
          "taker_buy_quote": 25167.59267
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.1204,
          "high": 0.1207,
          "low": 0.1198,
          "close": 0.1199,
          "volume": 273997.8,
          "close_time": 1765799999999,
          "quote_volume": 32953.33702,
          "trades": 239,
          "taker_buy_base": 117997.4,
          "taker_buy_quote": 14195.70166
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.1198,
          "high": 0.1202,
          "low": 0.1134,
          "close": 0.114,
          "volume": 1533697.5,
          "close_time": 1765814399999,
          "quote_volume": 178230.92656,
          "trades": 1206,
          "taker_buy_base": 764762.4,
          "taker_buy_quote": 88888.29596
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.1141,
          "high": 0.1142,
          "low": 0.11,
          "close": 0.1112,
          "volume": 1720556.6,
          "close_time": 1765828799999,
          "quote_volume": 192433.58814,
          "trades": 1273,
          "taker_buy_base": 810358.8,
          "taker_buy_quote": 90690.06763
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.1113,
          "high": 0.1129,
          "low": 0.1101,
          "close": 0.1129,
          "volume": 1155057.6,
          "close_time": 1765843199999,
          "quote_volume": 128218.71402,
          "trades": 817,
          "taker_buy_base": 617042.7,
          "taker_buy_quote": 68481.04465
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.1128,
          "high": 0.1133,
          "low": 0.1112,
          "close": 0.1119,
          "volume": 684355.1,
          "close_time": 1765857599999,
          "quote_volume": 76749.88357,
          "trades": 511,
          "taker_buy_base": 311714.1,
          "taker_buy_quote": 34936.63232
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.1119,
          "high": 0.1119,
          "low": 0.1097,
          "close": 0.1104,
          "volume": 543490.7,
          "close_time": 1765871999999,
          "quote_volume": 60232.91457,
          "trades": 508,
          "taker_buy_base": 286511.1,
          "taker_buy_quote": 31753.00482
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.1104,
          "high": 0.1137,
          "low": 0.1104,
          "close": 0.1136,
          "volume": 891099.6,
          "close_time": 1765886399999,
          "quote_volume": 99647.78018,
          "trades": 712,
          "taker_buy_base": 497504.0,
          "taker_buy_quote": 55643.70325
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.1136,
          "high": 0.1146,
          "low": 0.1109,
          "close": 0.1134,
          "volume": 1649711.8,
          "close_time": 1765900799999,
          "quote_volume": 185865.46199,
          "trades": 1174,
          "taker_buy_base": 842408.5,
          "taker_buy_quote": 94936.08948
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.1135,
          "high": 0.114,
          "low": 0.1124,
          "close": 0.1134,
          "volume": 890081.8,
          "close_time": 1765915199999,
          "quote_volume": 100516.26843,
          "trades": 691,
          "taker_buy_base": 519735.3,
          "taker_buy_quote": 58690.35261
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.1135,
          "high": 0.1144,
          "low": 0.1133,
          "close": 0.114,
          "volume": 490867.0,
          "close_time": 1765929599999,
          "quote_volume": 55914.07788,
          "trades": 371,
          "taker_buy_base": 182039.8,
          "taker_buy_quote": 20731.94004
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.114,
          "high": 0.1145,
          "low": 0.1129,
          "close": 0.1129,
          "volume": 464439.2,
          "close_time": 1765943999999,
          "quote_volume": 52835.32643,
          "trades": 410,
          "taker_buy_base": 230942.2,
          "taker_buy_quote": 26277.48663
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.113,
          "high": 0.1131,
          "low": 0.1115,
          "close": 0.1119,
          "volume": 567580.7,
          "close_time": 1765958399999,
          "quote_volume": 63648.35636,
          "trades": 361,
          "taker_buy_base": 226340.8,
          "taker_buy_quote": 25371.53288
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.1119,
          "high": 0.1119,
          "low": 0.1102,
          "close": 0.1111,
          "volume": 421518.6,
          "close_time": 1765972799999,
          "quote_volume": 46734.55699,
          "trades": 566,
          "taker_buy_base": 213623.6,
          "taker_buy_quote": 23679.91735
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.1111,
          "high": 0.1157,
          "low": 0.1099,
          "close": 0.1106,
          "volume": 1782508.5,
          "close_time": 1765987199999,
          "quote_volume": 199496.05071,
          "trades": 1501,
          "taker_buy_base": 920312.8,
          "taker_buy_quote": 103013.72869
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.1105,
          "high": 0.1113,
          "low": 0.1063,
          "close": 0.1078,
          "volume": 1589858.9,
          "close_time": 1766001599999,
          "quote_volume": 171796.89036,
          "trades": 1307,
          "taker_buy_base": 851804.9,
          "taker_buy_quote": 92035.78858
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.1079,
          "high": 0.1086,
          "low": 0.1061,
          "close": 0.107,
          "volume": 575153.7,
          "close_time": 1766015999999,
          "quote_volume": 61609.70935,
          "trades": 427,
          "taker_buy_base": 301589.3,
          "taker_buy_quote": 32284.2194
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.1072,
          "high": 0.1075,
          "low": 0.106,
          "close": 0.1062,
          "volume": 524776.9,
          "close_time": 1766030399999,
          "quote_volume": 55961.74682,
          "trades": 372,
          "taker_buy_base": 142712.5,
          "taker_buy_quote": 15232.88647
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.1062,
          "high": 0.1068,
          "low": 0.1053,
          "close": 0.1066,
          "volume": 686862.8,
          "close_time": 1766044799999,
          "quote_volume": 72865.38174,
          "trades": 565,
          "taker_buy_base": 394421.5,
          "taker_buy_quote": 41870.636
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.1067,
          "high": 0.1078,
          "low": 0.1067,
          "close": 0.1077,
          "volume": 529532.7,
          "close_time": 1766059199999,
          "quote_volume": 56858.65229,
          "trades": 430,
          "taker_buy_base": 272807.8,
          "taker_buy_quote": 29298.46763
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.1078,
          "high": 0.1122,
          "low": 0.1073,
          "close": 0.1102,
          "volume": 1629629.8,
          "close_time": 1766073599999,
          "quote_volume": 179209.79925,
          "trades": 1406,
          "taker_buy_base": 893738.9,
          "taker_buy_quote": 98208.39213
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.1102,
          "high": 0.1105,
          "low": 0.102,
          "close": 0.1023,
          "volume": 2966921.9,
          "close_time": 1766087999999,
          "quote_volume": 314382.78615,
          "trades": 2011,
          "taker_buy_base": 1149039.1,
          "taker_buy_quote": 121849.74991
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.1024,
          "high": 0.1048,
          "low": 0.1023,
          "close": 0.1036,
          "volume": 895467.0,
          "close_time": 1766102399999,
          "quote_volume": 92818.21413,
          "trades": 704,
          "taker_buy_base": 398450.6,
          "taker_buy_quote": 41308.51563
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.1036,
          "high": 0.1065,
          "low": 0.1018,
          "close": 0.1054,
          "volume": 1254797.6,
          "close_time": 1766116799999,
          "quote_volume": 130328.80603,
          "trades": 927,
          "taker_buy_base": 689552.6,
          "taker_buy_quote": 71542.08262
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.1055,
          "high": 0.1073,
          "low": 0.1046,
          "close": 0.106,
          "volume": 537417.0,
          "close_time": 1766131199999,
          "quote_volume": 56739.98072,
          "trades": 571,
          "taker_buy_base": 314382.5,
          "taker_buy_quote": 33174.73951
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.1061,
          "high": 0.1064,
          "low": 0.1052,
          "close": 0.106,
          "volume": 442303.6,
          "close_time": 1766145599999,
          "quote_volume": 46841.43025,
          "trades": 522,
          "taker_buy_base": 249794.5,
          "taker_buy_quote": 26451.59556
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.1062,
          "high": 0.1098,
          "low": 0.1056,
          "close": 0.1085,
          "volume": 1261766.0,
          "close_time": 1766159999999,
          "quote_volume": 135445.63694,
          "trades": 1328,
          "taker_buy_base": 640226.4,
          "taker_buy_quote": 68823.83039
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.1085,
          "high": 0.1103,
          "low": 0.1073,
          "close": 0.1095,
          "volume": 2237779.2,
          "close_time": 1766174399999,
          "quote_volume": 244097.31204,
          "trades": 1278,
          "taker_buy_base": 1056419.7,
          "taker_buy_quote": 115412.08003
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.1095,
          "high": 0.11,
          "low": 0.1086,
          "close": 0.109,
          "volume": 831138.9,
          "close_time": 1766188799999,
          "quote_volume": 90763.69971,
          "trades": 429,
          "taker_buy_base": 432632.2,
          "taker_buy_quote": 47229.27144
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.109,
          "high": 0.1097,
          "low": 0.1085,
          "close": 0.1095,
          "volume": 247317.8,
          "close_time": 1766203199999,
          "quote_volume": 26928.82246,
          "trades": 295,
          "taker_buy_base": 120392.3,
          "taker_buy_quote": 13117.40043
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.1094,
          "high": 0.1111,
          "low": 0.109,
          "close": 0.1109,
          "volume": 361375.0,
          "close_time": 1766217599999,
          "quote_volume": 39631.69763,
          "trades": 383,
          "taker_buy_base": 126849.7,
          "taker_buy_quote": 13942.06235
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.1111,
          "high": 0.1121,
          "low": 0.1102,
          "close": 0.1108,
          "volume": 442855.5,
          "close_time": 1766231999999,
          "quote_volume": 49293.88743,
          "trades": 461,
          "taker_buy_base": 215592.4,
          "taker_buy_quote": 24004.63315
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.1109,
          "high": 0.111,
          "low": 0.1096,
          "close": 0.1104,
          "volume": 413253.9,
          "close_time": 1766246399999,
          "quote_volume": 45568.40358,
          "trades": 350,
          "taker_buy_base": 185888.0,
          "taker_buy_quote": 20507.77136
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.1102,
          "high": 0.1108,
          "low": 0.1102,
          "close": 0.1102,
          "volume": 370952.6,
          "close_time": 1766260799999,
          "quote_volume": 40977.37552,
          "trades": 325,
          "taker_buy_base": 181269.6,
          "taker_buy_quote": 20032.00646
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.1101,
          "high": 0.1109,
          "low": 0.11,
          "close": 0.1105,
          "volume": 219458.6,
          "close_time": 1766275199999,
          "quote_volume": 24248.03925,
          "trades": 327,
          "taker_buy_base": 128065.9,
          "taker_buy_quote": 14149.48316
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.1106,
          "high": 0.111,
          "low": 0.1086,
          "close": 0.109,
          "volume": 273613.7,
          "close_time": 1766289599999,
          "quote_volume": 29950.34404,
          "trades": 279,
          "taker_buy_base": 115448.8,
          "taker_buy_quote": 12648.5103
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.109,
          "high": 0.1096,
          "low": 0.1089,
          "close": 0.1096,
          "volume": 92630.2,
          "close_time": 1766303999999,
          "quote_volume": 10115.52929,
          "trades": 137,
          "taker_buy_base": 43958.0,
          "taker_buy_quote": 4802.97823
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.1096,
          "high": 0.1103,
          "low": 0.1089,
          "close": 0.109,
          "volume": 109605.9,
          "close_time": 1766318399999,
          "quote_volume": 12008.521,
          "trades": 239,
          "taker_buy_base": 50087.3,
          "taker_buy_quote": 5494.4559
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.1089,
          "high": 0.1092,
          "low": 0.1059,
          "close": 0.1071,
          "volume": 726323.3,
          "close_time": 1766332799999,
          "quote_volume": 77870.75669,
          "trades": 417,
          "taker_buy_base": 372141.8,
          "taker_buy_quote": 39923.11974
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.1068,
          "high": 0.1077,
          "low": 0.1065,
          "close": 0.1076,
          "volume": 229877.0,
          "close_time": 1766347199999,
          "quote_volume": 24629.34114,
          "trades": 239,
          "taker_buy_base": 69712.1,
          "taker_buy_quote": 7468.31579
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.1076,
          "high": 0.1081,
          "low": 0.1065,
          "close": 0.1075,
          "volume": 241592.3,
          "close_time": 1766361599999,
          "quote_volume": 25949.16484,
          "trades": 228,
          "taker_buy_base": 109724.2,
          "taker_buy_quote": 11797.21115
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.1075,
          "high": 0.1097,
          "low": 0.1059,
          "close": 0.1069,
          "volume": 1132589.6,
          "close_time": 1766375999999,
          "quote_volume": 121957.24116,
          "trades": 711,
          "taker_buy_base": 542154.9,
          "taker_buy_quote": 58453.79043
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.107,
          "high": 0.1075,
          "low": 0.1068,
          "close": 0.1073,
          "volume": 246027.7,
          "close_time": 1766390399999,
          "quote_volume": 26359.37508,
          "trades": 164,
          "taker_buy_base": 122859.3,
          "taker_buy_quote": 13165.05757
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.1076,
          "high": 0.1091,
          "low": 0.1076,
          "close": 0.1089,
          "volume": 461403.8,
          "close_time": 1766404799999,
          "quote_volume": 49968.86263,
          "trades": 445,
          "taker_buy_base": 243113.7,
          "taker_buy_quote": 26308.76067
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.1089,
          "high": 0.1104,
          "low": 0.1083,
          "close": 0.1092,
          "volume": 838999.1,
          "close_time": 1766419199999,
          "quote_volume": 91744.56246,
          "trades": 731,
          "taker_buy_base": 387585.9,
          "taker_buy_quote": 42381.06513
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.1092,
          "high": 0.1095,
          "low": 0.1071,
          "close": 0.1073,
          "volume": 741867.5,
          "close_time": 1766433599999,
          "quote_volume": 80613.42254,
          "trades": 808,
          "taker_buy_base": 287779.7,
          "taker_buy_quote": 31289.43998
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.1074,
          "high": 0.1082,
          "low": 0.1066,
          "close": 0.108,
          "volume": 277782.2,
          "close_time": 1766447999999,
          "quote_volume": 29824.21,
          "trades": 326,
          "taker_buy_base": 135265.8,
          "taker_buy_quote": 14524.19086
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.108,
          "high": 0.1089,
          "low": 0.1071,
          "close": 0.1074,
          "volume": 396045.2,
          "close_time": 1766462399999,
          "quote_volume": 42780.64772,
          "trades": 297,
          "taker_buy_base": 231049.5,
          "taker_buy_quote": 24959.80938
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.1073,
          "high": 0.1075,
          "low": 0.1057,
          "close": 0.1061,
          "volume": 656417.0,
          "close_time": 1766476799999,
          "quote_volume": 69792.7565,
          "trades": 505,
          "taker_buy_base": 191486.8,
          "taker_buy_quote": 20392.38908
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.1061,
          "high": 0.1065,
          "low": 0.1054,
          "close": 0.1062,
          "volume": 375909.3,
          "close_time": 1766491199999,
          "quote_volume": 39865.52529,
          "trades": 375,
          "taker_buy_base": 121363.8,
          "taker_buy_quote": 12861.52033
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.106,
          "high": 0.106,
          "low": 0.1041,
          "close": 0.1056,
          "volume": 559446.6,
          "close_time": 1766505599999,
          "quote_volume": 58790.30823,
          "trades": 573,
          "taker_buy_base": 242433.5,
          "taker_buy_quote": 25464.66696
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.1055,
          "high": 0.107,
          "low": 0.1052,
          "close": 0.1064,
          "volume": 751386.2,
          "close_time": 1766519999999,
          "quote_volume": 79836.41072,
          "trades": 535,
          "taker_buy_base": 318051.0,
          "taker_buy_quote": 33792.4479
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.1064,
          "high": 0.1076,
          "low": 0.1061,
          "close": 0.1066,
          "volume": 373176.4,
          "close_time": 1766534399999,
          "quote_volume": 39804.54599,
          "trades": 306,
          "taker_buy_base": 185399.8,
          "taker_buy_quote": 19783.5569
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.1069,
          "high": 0.1073,
          "low": 0.1051,
          "close": 0.1057,
          "volume": 285195.0,
          "close_time": 1766548799999,
          "quote_volume": 30320.78364,
          "trades": 245,
          "taker_buy_base": 148589.3,
          "taker_buy_quote": 15807.66844
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.1058,
          "high": 0.1063,
          "low": 0.1047,
          "close": 0.1047,
          "volume": 332988.5,
          "close_time": 1766563199999,
          "quote_volume": 35016.85582,
          "trades": 358,
          "taker_buy_base": 207038.0,
          "taker_buy_quote": 21777.52225
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.1047,
          "high": 0.1056,
          "low": 0.1047,
          "close": 0.1052,
          "volume": 276627.1,
          "close_time": 1766577599999,
          "quote_volume": 29041.10148,
          "trades": 263,
          "taker_buy_base": 131277.4,
          "taker_buy_quote": 13782.36349
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.1051,
          "high": 0.1058,
          "low": 0.104,
          "close": 0.1056,
          "volume": 441956.9,
          "close_time": 1766591999999,
          "quote_volume": 46465.19364,
          "trades": 460,
          "taker_buy_base": 217321.2,
          "taker_buy_quote": 22846.27599
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.1056,
          "high": 0.1062,
          "low": 0.105,
          "close": 0.1056,
          "volume": 589924.0,
          "close_time": 1766606399999,
          "quote_volume": 62337.15221,
          "trades": 283,
          "taker_buy_base": 412428.0,
          "taker_buy_quote": 43595.9964
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.1057,
          "high": 0.107,
          "low": 0.1055,
          "close": 0.1064,
          "volume": 723040.6,
          "close_time": 1766620799999,
          "quote_volume": 76714.5784,
          "trades": 265,
          "taker_buy_base": 368087.1,
          "taker_buy_quote": 39091.97159
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.1063,
          "high": 0.1071,
          "low": 0.1062,
          "close": 0.1065,
          "volume": 365804.4,
          "close_time": 1766635199999,
          "quote_volume": 39019.19829,
          "trades": 322,
          "taker_buy_base": 104175.4,
          "taker_buy_quote": 11118.10953
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.1065,
          "high": 0.1071,
          "low": 0.1059,
          "close": 0.1065,
          "volume": 111954.0,
          "close_time": 1766649599999,
          "quote_volume": 11906.01293,
          "trades": 218,
          "taker_buy_base": 75957.2,
          "taker_buy_quote": 8075.85192
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.1064,
          "high": 0.1067,
          "low": 0.105,
          "close": 0.1054,
          "volume": 278446.8,
          "close_time": 1766663999999,
          "quote_volume": 29415.93891,
          "trades": 280,
          "taker_buy_base": 138176.2,
          "taker_buy_quote": 14591.39639
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.1052,
          "high": 0.1063,
          "low": 0.1045,
          "close": 0.106,
          "volume": 526332.7,
          "close_time": 1766678399999,
          "quote_volume": 55374.24818,
          "trades": 411,
          "taker_buy_base": 237234.4,
          "taker_buy_quote": 24962.67736
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.1061,
          "high": 0.1064,
          "low": 0.1052,
          "close": 0.1055,
          "volume": 294152.9,
          "close_time": 1766692799999,
          "quote_volume": 31080.05698,
          "trades": 289,
          "taker_buy_base": 143529.9,
          "taker_buy_quote": 15175.31538
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.1057,
          "high": 0.1058,
          "low": 0.1025,
          "close": 0.1028,
          "volume": 822399.6,
          "close_time": 1766707199999,
          "quote_volume": 85806.99797,
          "trades": 678,
          "taker_buy_base": 331374.2,
          "taker_buy_quote": 34610.37146
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.1027,
          "high": 0.1066,
          "low": 0.1024,
          "close": 0.1055,
          "volume": 998906.2,
          "close_time": 1766721599999,
          "quote_volume": 104536.12693,
          "trades": 601,
          "taker_buy_base": 500263.2,
          "taker_buy_quote": 52418.11745
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.1054,
          "high": 0.1057,
          "low": 0.1039,
          "close": 0.1039,
          "volume": 256682.6,
          "close_time": 1766735999999,
          "quote_volume": 26942.99803,
          "trades": 209,
          "taker_buy_base": 143759.4,
          "taker_buy_quote": 15080.1018
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.1039,
          "high": 0.1045,
          "low": 0.1038,
          "close": 0.1044,
          "volume": 589645.3,
          "close_time": 1766750399999,
          "quote_volume": 61381.88994,
          "trades": 417,
          "taker_buy_base": 278984.1,
          "taker_buy_quote": 29045.90111
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.1045,
          "high": 0.1057,
          "low": 0.1023,
          "close": 0.1034,
          "volume": 595977.4,
          "close_time": 1766764799999,
          "quote_volume": 62076.90384,
          "trades": 553,
          "taker_buy_base": 288665.6,
          "taker_buy_quote": 30049.14516
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.1034,
          "high": 0.1039,
          "low": 0.1022,
          "close": 0.1038,
          "volume": 440552.8,
          "close_time": 1766779199999,
          "quote_volume": 45466.11677,
          "trades": 337,
          "taker_buy_base": 185723.9,
          "taker_buy_quote": 19188.55971
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.1038,
          "high": 0.1043,
          "low": 0.1033,
          "close": 0.1036,
          "volume": 454694.5,
          "close_time": 1766793599999,
          "quote_volume": 47191.32366,
          "trades": 358,
          "taker_buy_base": 176975.6,
          "taker_buy_quote": 18368.08456
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.1036,
          "high": 0.1054,
          "low": 0.1036,
          "close": 0.105,
          "volume": 418245.6,
          "close_time": 1766807999999,
          "quote_volume": 43692.8234,
          "trades": 342,
          "taker_buy_base": 181329.1,
          "taker_buy_quote": 18935.05995
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.1051,
          "high": 0.1052,
          "low": 0.1043,
          "close": 0.1046,
          "volume": 251612.3,
          "close_time": 1766822399999,
          "quote_volume": 26342.28631,
          "trades": 281,
          "taker_buy_base": 108466.2,
          "taker_buy_quote": 11359.77738
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.1046,
          "high": 0.105,
          "low": 0.1034,
          "close": 0.1048,
          "volume": 529935.5,
          "close_time": 1766836799999,
          "quote_volume": 55192.70683,
          "trades": 481,
          "taker_buy_base": 233250.1,
          "taker_buy_quote": 24307.48711
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.1049,
          "high": 0.1051,
          "low": 0.1041,
          "close": 0.1049,
          "volume": 443834.9,
          "close_time": 1766851199999,
          "quote_volume": 46389.49804,
          "trades": 324,
          "taker_buy_base": 192095.3,
          "taker_buy_quote": 20106.69233
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.1051,
          "high": 0.1053,
          "low": 0.1046,
          "close": 0.1053,
          "volume": 228115.1,
          "close_time": 1766865599999,
          "quote_volume": 23937.16378,
          "trades": 307,
          "taker_buy_base": 61544.2,
          "taker_buy_quote": 6460.89831
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.1053,
          "high": 0.1078,
          "low": 0.105,
          "close": 0.1078,
          "volume": 975982.6,
          "close_time": 1766879999999,
          "quote_volume": 104067.94785,
          "trades": 624,
          "taker_buy_base": 480987.9,
          "taker_buy_quote": 51259.02804
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.1079,
          "high": 0.1086,
          "low": 0.1067,
          "close": 0.1076,
          "volume": 3534446.5,
          "close_time": 1766894399999,
          "quote_volume": 380043.16844,
          "trades": 1183,
          "taker_buy_base": 730544.2,
          "taker_buy_quote": 78664.75833
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.1076,
          "high": 0.1082,
          "low": 0.1072,
          "close": 0.108,
          "volume": 278141.3,
          "close_time": 1766908799999,
          "quote_volume": 29935.41265,
          "trades": 294,
          "taker_buy_base": 182471.4,
          "taker_buy_quote": 19637.24232
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.1081,
          "high": 0.1087,
          "low": 0.1078,
          "close": 0.1079,
          "volume": 196967.8,
          "close_time": 1766923199999,
          "quote_volume": 21321.65766,
          "trades": 281,
          "taker_buy_base": 97706.9,
          "taker_buy_quote": 10580.48641
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.1079,
          "high": 0.108,
          "low": 0.107,
          "close": 0.1074,
          "volume": 364453.4,
          "close_time": 1766937599999,
          "quote_volume": 39131.45045,
          "trades": 378,
          "taker_buy_base": 183580.9,
          "taker_buy_quote": 19717.46797
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.1073,
          "high": 0.1079,
          "low": 0.1065,
          "close": 0.1067,
          "volume": 918467.7,
          "close_time": 1766951999999,
          "quote_volume": 98422.93123,
          "trades": 546,
          "taker_buy_base": 547117.5,
          "taker_buy_quote": 58595.43488
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.1066,
          "high": 0.1075,
          "low": 0.1061,
          "close": 0.1074,
          "volume": 402292.6,
          "close_time": 1766966399999,
          "quote_volume": 42917.99457,
          "trades": 271,
          "taker_buy_base": 196075.1,
          "taker_buy_quote": 20919.98067
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.1074,
          "high": 0.1094,
          "low": 0.1069,
          "close": 0.1093,
          "volume": 500491.1,
          "close_time": 1766980799999,
          "quote_volume": 54163.08229,
          "trades": 433,
          "taker_buy_base": 268036.5,
          "taker_buy_quote": 28981.94663
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.1095,
          "high": 0.1096,
          "low": 0.1074,
          "close": 0.1079,
          "volume": 395866.6,
          "close_time": 1766995199999,
          "quote_volume": 42882.02976,
          "trades": 445,
          "taker_buy_base": 240118.4,
          "taker_buy_quote": 26020.43377
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.1078,
          "high": 0.108,
          "low": 0.1062,
          "close": 0.1064,
          "volume": 942411.6,
          "close_time": 1767009599999,
          "quote_volume": 100904.62314,
          "trades": 644,
          "taker_buy_base": 513754.6,
          "taker_buy_quote": 54992.61686
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.1063,
          "high": 0.1067,
          "low": 0.1049,
          "close": 0.1061,
          "volume": 730136.5,
          "close_time": 1767023999999,
          "quote_volume": 77206.76878,
          "trades": 632,
          "taker_buy_base": 331029.9,
          "taker_buy_quote": 35014.93043
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.1061,
          "high": 0.1061,
          "low": 0.1037,
          "close": 0.104,
          "volume": 554295.9,
          "close_time": 1767038399999,
          "quote_volume": 58057.23781,
          "trades": 441,
          "taker_buy_base": 305381.3,
          "taker_buy_quote": 31991.71379
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.104,
          "high": 0.1044,
          "low": 0.1035,
          "close": 0.104,
          "volume": 557991.9,
          "close_time": 1767052799999,
          "quote_volume": 58046.19205,
          "trades": 281,
          "taker_buy_base": 185022.4,
          "taker_buy_quote": 19241.43846
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.1039,
          "high": 0.1041,
          "low": 0.1027,
          "close": 0.1035,
          "volume": 461769.0,
          "close_time": 1767067199999,
          "quote_volume": 47813.00304,
          "trades": 451,
          "taker_buy_base": 234407.5,
          "taker_buy_quote": 24272.78621
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.1035,
          "high": 0.1036,
          "low": 0.1025,
          "close": 0.1033,
          "volume": 362246.5,
          "close_time": 1767081599999,
          "quote_volume": 37383.62719,
          "trades": 334,
          "taker_buy_base": 174097.9,
          "taker_buy_quote": 17981.74618
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.1036,
          "high": 0.1046,
          "low": 0.1035,
          "close": 0.1039,
          "volume": 373880.9,
          "close_time": 1767095999999,
          "quote_volume": 38837.35245,
          "trades": 285,
          "taker_buy_base": 145140.8,
          "taker_buy_quote": 15080.21368
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.104,
          "high": 0.1044,
          "low": 0.1028,
          "close": 0.1038,
          "volume": 738786.5,
          "close_time": 1767110399999,
          "quote_volume": 76563.32251,
          "trades": 594,
          "taker_buy_base": 294943.7,
          "taker_buy_quote": 30583.11426
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.1038,
          "high": 0.1042,
          "low": 0.1019,
          "close": 0.103,
          "volume": 643318.6,
          "close_time": 1767124799999,
          "quote_volume": 66107.87333,
          "trades": 569,
          "taker_buy_base": 311540.3,
          "taker_buy_quote": 32034.03913
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.103,
          "high": 0.103,
          "low": 0.1022,
          "close": 0.1027,
          "volume": 508823.9,
          "close_time": 1767139199999,
          "quote_volume": 52234.70228,
          "trades": 375,
          "taker_buy_base": 215517.1,
          "taker_buy_quote": 22129.63767
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.1026,
          "high": 0.1034,
          "low": 0.1024,
          "close": 0.1028,
          "volume": 658014.3,
          "close_time": 1767153599999,
          "quote_volume": 67598.1466,
          "trades": 568,
          "taker_buy_base": 269100.4,
          "taker_buy_quote": 27664.30907
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.1028,
          "high": 0.1031,
          "low": 0.1024,
          "close": 0.1028,
          "volume": 302498.3,
          "close_time": 1767167999999,
          "quote_volume": 31102.30136,
          "trades": 336,
          "taker_buy_base": 134499.9,
          "taker_buy_quote": 13831.1006
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.1028,
          "high": 0.1032,
          "low": 0.1021,
          "close": 0.1031,
          "volume": 534569.5,
          "close_time": 1767182399999,
          "quote_volume": 54824.77569,
          "trades": 552,
          "taker_buy_base": 277787.5,
          "taker_buy_quote": 28507.35227
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.1031,
          "high": 0.1031,
          "low": 0.1014,
          "close": 0.1017,
          "volume": 919593.4,
          "close_time": 1767196799999,
          "quote_volume": 94039.18286,
          "trades": 800,
          "taker_buy_base": 350757.9,
          "taker_buy_quote": 35885.19422
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.1015,
          "high": 0.1018,
          "low": 0.0997,
          "close": 0.1005,
          "volume": 1141119.9,
          "close_time": 1767211199999,
          "quote_volume": 114546.24314,
          "trades": 1333,
          "taker_buy_base": 512436.2,
          "taker_buy_quote": 51434.1398
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.1004,
          "high": 0.1014,
          "low": 0.1,
          "close": 0.1004,
          "volume": 426883.0,
          "close_time": 1767225599999,
          "quote_volume": 42992.7175,
          "trades": 492,
          "taker_buy_base": 219871.2,
          "taker_buy_quote": 22153.69031
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.1004,
          "high": 0.1011,
          "low": 0.0989,
          "close": 0.099,
          "volume": 308945.1,
          "close_time": 1767239999999,
          "quote_volume": 30880.31707,
          "trades": 392,
          "taker_buy_base": 132983.2,
          "taker_buy_quote": 13312.68446
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0989,
          "high": 0.0992,
          "low": 0.0984,
          "close": 0.0989,
          "volume": 271526.3,
          "close_time": 1767254399999,
          "quote_volume": 26847.99293,
          "trades": 303,
          "taker_buy_base": 102266.5,
          "taker_buy_quote": 10108.68985
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0989,
          "high": 0.1001,
          "low": 0.0985,
          "close": 0.0998,
          "volume": 375124.0,
          "close_time": 1767268799999,
          "quote_volume": 37253.04973,
          "trades": 345,
          "taker_buy_base": 214590.1,
          "taker_buy_quote": 21311.04672
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0999,
          "high": 0.1032,
          "low": 0.0994,
          "close": 0.1029,
          "volume": 1074499.7,
          "close_time": 1767283199999,
          "quote_volume": 109353.17967,
          "trades": 846,
          "taker_buy_base": 532167.1,
          "taker_buy_quote": 54157.45176
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.103,
          "high": 0.1049,
          "low": 0.1023,
          "close": 0.1049,
          "volume": 953534.8,
          "close_time": 1767297599999,
          "quote_volume": 98667.45499,
          "trades": 633,
          "taker_buy_base": 441954.9,
          "taker_buy_quote": 45729.93958
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.105,
          "high": 0.1068,
          "low": 0.1044,
          "close": 0.1061,
          "volume": 859292.3,
          "close_time": 1767311999999,
          "quote_volume": 90538.38143,
          "trades": 631,
          "taker_buy_base": 389128.9,
          "taker_buy_quote": 41017.40351
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.1063,
          "high": 0.1078,
          "low": 0.1057,
          "close": 0.1078,
          "volume": 427819.1,
          "close_time": 1767326399999,
          "quote_volume": 45559.25948,
          "trades": 368,
          "taker_buy_base": 213353.2,
          "taker_buy_quote": 22713.31434
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.108,
          "high": 0.1083,
          "low": 0.1069,
          "close": 0.107,
          "volume": 770322.0,
          "close_time": 1767340799999,
          "quote_volume": 82915.53269,
          "trades": 555,
          "taker_buy_base": 450421.2,
          "taker_buy_quote": 48495.29923
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.107,
          "high": 0.1103,
          "low": 0.1068,
          "close": 0.1085,
          "volume": 1167013.5,
          "close_time": 1767355199999,
          "quote_volume": 127324.74821,
          "trades": 840,
          "taker_buy_base": 680286.1,
          "taker_buy_quote": 74252.16087
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.1086,
          "high": 0.1115,
          "low": 0.1082,
          "close": 0.11,
          "volume": 1793808.9,
          "close_time": 1767369599999,
          "quote_volume": 197127.59245,
          "trades": 1271,
          "taker_buy_base": 957494.2,
          "taker_buy_quote": 105318.41913
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.1101,
          "high": 0.1132,
          "low": 0.1097,
          "close": 0.1121,
          "volume": 1208701.2,
          "close_time": 1767383999999,
          "quote_volume": 135049.5295,
          "trades": 1018,
          "taker_buy_base": 603934.9,
          "taker_buy_quote": 67475.01448
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.112,
          "high": 0.1138,
          "low": 0.1117,
          "close": 0.1134,
          "volume": 792067.5,
          "close_time": 1767398399999,
          "quote_volume": 89433.89141,
          "trades": 584,
          "taker_buy_base": 332927.5,
          "taker_buy_quote": 37588.93814
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.1134,
          "high": 0.1167,
          "low": 0.1134,
          "close": 0.1166,
          "volume": 506473.6,
          "close_time": 1767412799999,
          "quote_volume": 57944.10601,
          "trades": 496,
          "taker_buy_base": 223017.1,
          "taker_buy_quote": 25533.09577
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.1165,
          "high": 0.1165,
          "low": 0.1114,
          "close": 0.1115,
          "volume": 1054779.8,
          "close_time": 1767427199999,
          "quote_volume": 120527.58216,
          "trades": 827,
          "taker_buy_base": 443114.5,
          "taker_buy_quote": 50702.57002
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.1116,
          "high": 0.1135,
          "low": 0.1113,
          "close": 0.1128,
          "volume": 445211.2,
          "close_time": 1767441599999,
          "quote_volume": 50149.27443,
          "trades": 383,
          "taker_buy_base": 155007.6,
          "taker_buy_quote": 17457.0095
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.1126,
          "high": 0.1142,
          "low": 0.1125,
          "close": 0.1133,
          "volume": 537727.7,
          "close_time": 1767455999999,
          "quote_volume": 61100.50013,
          "trades": 395,
          "taker_buy_base": 252910.0,
          "taker_buy_quote": 28742.3217
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.1134,
          "high": 0.1157,
          "low": 0.1131,
          "close": 0.1151,
          "volume": 516072.9,
          "close_time": 1767470399999,
          "quote_volume": 59275.27503,
          "trades": 448,
          "taker_buy_base": 252430.9,
          "taker_buy_quote": 28972.14537
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.115,
          "high": 0.1159,
          "low": 0.1144,
          "close": 0.1155,
          "volume": 687222.0,
          "close_time": 1767484799999,
          "quote_volume": 79073.16324,
          "trades": 386,
          "taker_buy_base": 379032.9,
          "taker_buy_quote": 43623.61783
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.1155,
          "high": 0.1183,
          "low": 0.1155,
          "close": 0.118,
          "volume": 709495.1,
          "close_time": 1767499199999,
          "quote_volume": 82917.73294,
          "trades": 587,
          "taker_buy_base": 326189.0,
          "taker_buy_quote": 38133.22999
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.118,
          "high": 0.1192,
          "low": 0.1175,
          "close": 0.1187,
          "volume": 400492.5,
          "close_time": 1767513599999,
          "quote_volume": 47391.88242,
          "trades": 385,
          "taker_buy_base": 210179.7,
          "taker_buy_quote": 24854.67578
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.1186,
          "high": 0.1202,
          "low": 0.1176,
          "close": 0.1199,
          "volume": 1019286.9,
          "close_time": 1767527999999,
          "quote_volume": 121368.71588,
          "trades": 662,
          "taker_buy_base": 324879.1,
          "taker_buy_quote": 38694.07165
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.1199,
          "high": 0.1215,
          "low": 0.1189,
          "close": 0.1213,
          "volume": 1035296.0,
          "close_time": 1767542399999,
          "quote_volume": 124481.23129,
          "trades": 744,
          "taker_buy_base": 399173.0,
          "taker_buy_quote": 48053.92589
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.121,
          "high": 0.1231,
          "low": 0.1197,
          "close": 0.1206,
          "volume": 1155855.5,
          "close_time": 1767556799999,
          "quote_volume": 140308.50371,
          "trades": 863,
          "taker_buy_base": 591486.9,
          "taker_buy_quote": 71831.66827
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.1205,
          "high": 0.1226,
          "low": 0.1204,
          "close": 0.1217,
          "volume": 580145.9,
          "close_time": 1767571199999,
          "quote_volume": 70427.12144,
          "trades": 510,
          "taker_buy_base": 323278.5,
          "taker_buy_quote": 39260.329
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.1215,
          "high": 0.1241,
          "low": 0.1208,
          "close": 0.1227,
          "volume": 1242063.2,
          "close_time": 1767585599999,
          "quote_volume": 151861.6085,
          "trades": 977,
          "taker_buy_base": 560573.5,
          "taker_buy_quote": 68534.44028
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.1227,
          "high": 0.1228,
          "low": 0.1192,
          "close": 0.1209,
          "volume": 749513.1,
          "close_time": 1767599999999,
          "quote_volume": 90372.2986,
          "trades": 640,
          "taker_buy_base": 367711.8,
          "taker_buy_quote": 44372.67566
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.1209,
          "high": 0.1213,
          "low": 0.119,
          "close": 0.1207,
          "volume": 739266.5,
          "close_time": 1767614399999,
          "quote_volume": 88756.93407,
          "trades": 757,
          "taker_buy_base": 413119.8,
          "taker_buy_quote": 49567.16175
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.1209,
          "high": 0.1233,
          "low": 0.1197,
          "close": 0.1233,
          "volume": 1355375.6,
          "close_time": 1767628799999,
          "quote_volume": 164906.4164,
          "trades": 1120,
          "taker_buy_base": 632391.8,
          "taker_buy_quote": 77054.51513
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.123,
          "high": 0.1254,
          "low": 0.1226,
          "close": 0.1246,
          "volume": 1428998.5,
          "close_time": 1767643199999,
          "quote_volume": 177594.37261,
          "trades": 1321,
          "taker_buy_base": 748682.7,
          "taker_buy_quote": 93128.62952
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.1245,
          "high": 0.1263,
          "low": 0.1241,
          "close": 0.125,
          "volume": 865169.5,
          "close_time": 1767657599999,
          "quote_volume": 108312.05162,
          "trades": 699,
          "taker_buy_base": 434809.6,
          "taker_buy_quote": 54437.70704
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.125,
          "high": 0.1267,
          "low": 0.124,
          "close": 0.1267,
          "volume": 1163355.5,
          "close_time": 1767671999999,
          "quote_volume": 145923.03635,
          "trades": 800,
          "taker_buy_base": 640886.0,
          "taker_buy_quote": 80423.21285
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.1267,
          "high": 0.1273,
          "low": 0.1253,
          "close": 0.1256,
          "volume": 913144.0,
          "close_time": 1767686399999,
          "quote_volume": 115641.38455,
          "trades": 691,
          "taker_buy_base": 461908.6,
          "taker_buy_quote": 58505.63493
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.1258,
          "high": 0.127,
          "low": 0.1253,
          "close": 0.1266,
          "volume": 920588.3,
          "close_time": 1767700799999,
          "quote_volume": 116246.42939,
          "trades": 889,
          "taker_buy_base": 403080.6,
          "taker_buy_quote": 50896.60766
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.1266,
          "high": 0.1335,
          "low": 0.1266,
          "close": 0.1305,
          "volume": 2491117.4,
          "close_time": 1767715199999,
          "quote_volume": 326169.25352,
          "trades": 2078,
          "taker_buy_base": 1167861.2,
          "taker_buy_quote": 152817.17773
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.1306,
          "high": 0.1331,
          "low": 0.1244,
          "close": 0.1253,
          "volume": 3349272.2,
          "close_time": 1767729599999,
          "quote_volume": 431812.42619,
          "trades": 1870,
          "taker_buy_base": 1637553.8,
          "taker_buy_quote": 211001.6572
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.1254,
          "high": 0.1292,
          "low": 0.1254,
          "close": 0.1282,
          "volume": 1047725.7,
          "close_time": 1767743999999,
          "quote_volume": 133773.97445,
          "trades": 864,
          "taker_buy_base": 546917.2,
          "taker_buy_quote": 69858.03803
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.1281,
          "high": 0.1284,
          "low": 0.1255,
          "close": 0.1263,
          "volume": 984643.3,
          "close_time": 1767758399999,
          "quote_volume": 124777.19242,
          "trades": 756,
          "taker_buy_base": 397049.9,
          "taker_buy_quote": 50283.34776
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.1263,
          "high": 0.1288,
          "low": 0.1259,
          "close": 0.1288,
          "volume": 738233.7,
          "close_time": 1767772799999,
          "quote_volume": 93543.14402,
          "trades": 503,
          "taker_buy_base": 371602.1,
          "taker_buy_quote": 47097.6536
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.1288,
          "high": 0.1307,
          "low": 0.1267,
          "close": 0.1289,
          "volume": 1061230.3,
          "close_time": 1767787199999,
          "quote_volume": 136270.60478,
          "trades": 824,
          "taker_buy_base": 538317.4,
          "taker_buy_quote": 69159.06843
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.1288,
          "high": 0.1292,
          "low": 0.1247,
          "close": 0.1258,
          "volume": 1648142.1,
          "close_time": 1767801599999,
          "quote_volume": 208979.86551,
          "trades": 1155,
          "taker_buy_base": 817125.9,
          "taker_buy_quote": 103587.45627
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.1258,
          "high": 0.1287,
          "low": 0.1252,
          "close": 0.1262,
          "volume": 1690867.8,
          "close_time": 1767815999999,
          "quote_volume": 213915.80935,
          "trades": 1218,
          "taker_buy_base": 921367.3,
          "taker_buy_quote": 116556.8673
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.1262,
          "high": 0.1297,
          "low": 0.1257,
          "close": 0.128,
          "volume": 1474860.2,
          "close_time": 1767830399999,
          "quote_volume": 188561.20433,
          "trades": 934,
          "taker_buy_base": 702376.6,
          "taker_buy_quote": 89861.34659
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.1281,
          "high": 0.1301,
          "low": 0.1276,
          "close": 0.1277,
          "volume": 1366406.8,
          "close_time": 1767844799999,
          "quote_volume": 176680.03365,
          "trades": 980,
          "taker_buy_base": 655046.1,
          "taker_buy_quote": 84741.73797
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.1279,
          "high": 0.13,
          "low": 0.1243,
          "close": 0.1271,
          "volume": 1194361.8,
          "close_time": 1767859199999,
          "quote_volume": 151883.81916,
          "trades": 1103,
          "taker_buy_base": 546936.7,
          "taker_buy_quote": 69558.56116
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.127,
          "high": 0.1312,
          "low": 0.126,
          "close": 0.1298,
          "volume": 1586545.3,
          "close_time": 1767873599999,
          "quote_volume": 204493.03388,
          "trades": 1289,
          "taker_buy_base": 781790.1,
          "taker_buy_quote": 100681.41108
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.1299,
          "high": 0.1342,
          "low": 0.1266,
          "close": 0.1341,
          "volume": 5334439.2,
          "close_time": 1767887999999,
          "quote_volume": 691053.4256,
          "trades": 2951,
          "taker_buy_base": 2349280.1,
          "taker_buy_quote": 304259.45571
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.1341,
          "high": 0.138,
          "low": 0.1307,
          "close": 0.1371,
          "volume": 3741626.1,
          "close_time": 1767902399999,
          "quote_volume": 503403.61308,
          "trades": 2655,
          "taker_buy_base": 2123398.0,
          "taker_buy_quote": 285895.66948
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.1372,
          "high": 0.1377,
          "low": 0.1337,
          "close": 0.1358,
          "volume": 2630076.4,
          "close_time": 1767916799999,
          "quote_volume": 356416.7792,
          "trades": 1791,
          "taker_buy_base": 1221626.2,
          "taker_buy_quote": 165648.67211
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.1358,
          "high": 0.1413,
          "low": 0.1356,
          "close": 0.1411,
          "volume": 2671190.2,
          "close_time": 1767931199999,
          "quote_volume": 370563.58655,
          "trades": 1882,
          "taker_buy_base": 1376229.2,
          "taker_buy_quote": 191043.20178
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.1411,
          "high": 0.1508,
          "low": 0.1409,
          "close": 0.1485,
          "volume": 5631971.4,
          "close_time": 1767945599999,
          "quote_volume": 826572.78157,
          "trades": 4222,
          "taker_buy_base": 2653303.4,
          "taker_buy_quote": 389232.99691
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.1485,
          "high": 0.1489,
          "low": 0.1414,
          "close": 0.1439,
          "volume": 6312521.6,
          "close_time": 1767959999999,
          "quote_volume": 913363.79579,
          "trades": 3906,
          "taker_buy_base": 3193202.0,
          "taker_buy_quote": 461779.08426
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.1441,
          "high": 0.1599,
          "low": 0.1425,
          "close": 0.1583,
          "volume": 10517899.8,
          "close_time": 1767974399999,
          "quote_volume": 1591889.71354,
          "trades": 7668,
          "taker_buy_base": 5392084.6,
          "taker_buy_quote": 816624.97989
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.1582,
          "high": 0.1602,
          "low": 0.1505,
          "close": 0.1516,
          "volume": 7214863.5,
          "close_time": 1767988799999,
          "quote_volume": 1112512.34764,
          "trades": 4845,
          "taker_buy_base": 3443589.4,
          "taker_buy_quote": 531195.87478
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.1515,
          "high": 0.1582,
          "low": 0.1504,
          "close": 0.1556,
          "volume": 3930803.0,
          "close_time": 1768003199999,
          "quote_volume": 605802.80564,
          "trades": 2546,
          "taker_buy_base": 2042276.7,
          "taker_buy_quote": 314926.85012
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.1555,
          "high": 0.1618,
          "low": 0.1541,
          "close": 0.1603,
          "volume": 4887049.5,
          "close_time": 1768017599999,
          "quote_volume": 771336.80488,
          "trades": 4265,
          "taker_buy_base": 2580448.9,
          "taker_buy_quote": 407649.60148
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.1602,
          "high": 0.1741,
          "low": 0.1585,
          "close": 0.1686,
          "volume": 9361006.6,
          "close_time": 1768031999999,
          "quote_volume": 1561255.54678,
          "trades": 8173,
          "taker_buy_base": 4697946.4,
          "taker_buy_quote": 785069.65514
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.1686,
          "high": 0.1759,
          "low": 0.1655,
          "close": 0.172,
          "volume": 11166441.6,
          "close_time": 1768046399999,
          "quote_volume": 1905920.81437,
          "trades": 8413,
          "taker_buy_base": 5202264.7,
          "taker_buy_quote": 888878.29863
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.1719,
          "high": 0.1786,
          "low": 0.1703,
          "close": 0.1759,
          "volume": 13441518.5,
          "close_time": 1768060799999,
          "quote_volume": 2349210.18222,
          "trades": 9942,
          "taker_buy_base": 6503774.1,
          "taker_buy_quote": 1137004.10615
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.1759,
          "high": 0.1864,
          "low": 0.1748,
          "close": 0.1807,
          "volume": 12293356.8,
          "close_time": 1768075199999,
          "quote_volume": 2213227.52795,
          "trades": 9945,
          "taker_buy_base": 6365917.3,
          "taker_buy_quote": 1146373.26131
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.1806,
          "high": 0.1863,
          "low": 0.1751,
          "close": 0.1773,
          "volume": 10395531.7,
          "close_time": 1768089599999,
          "quote_volume": 1876440.81462,
          "trades": 8439,
          "taker_buy_base": 5358358.1,
          "taker_buy_quote": 967262.60309
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.1774,
          "high": 0.1804,
          "low": 0.171,
          "close": 0.1778,
          "volume": 6084582.4,
          "close_time": 1768103999999,
          "quote_volume": 1070507.91271,
          "trades": 5916,
          "taker_buy_base": 3115272.3,
          "taker_buy_quote": 548367.28509
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.1778,
          "high": 0.1853,
          "low": 0.1743,
          "close": 0.1794,
          "volume": 7914565.7,
          "close_time": 1768118399999,
          "quote_volume": 1418847.93021,
          "trades": 8444,
          "taker_buy_base": 3985877.3,
          "taker_buy_quote": 714355.88302
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.1793,
          "high": 0.1813,
          "low": 0.1699,
          "close": 0.1724,
          "volume": 5820713.4,
          "close_time": 1768132799999,
          "quote_volume": 1012466.84553,
          "trades": 5226,
          "taker_buy_base": 2894806.8,
          "taker_buy_quote": 502444.56019
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.1726,
          "high": 0.1732,
          "low": 0.1621,
          "close": 0.1624,
          "volume": 5348812.3,
          "close_time": 1768147199999,
          "quote_volume": 897864.34878,
          "trades": 5002,
          "taker_buy_base": 2458445.5,
          "taker_buy_quote": 413140.543
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.1625,
          "high": 0.1715,
          "low": 0.1616,
          "close": 0.168,
          "volume": 7110839.6,
          "close_time": 1768161599999,
          "quote_volume": 1192955.19097,
          "trades": 6440,
          "taker_buy_base": 3723401.5,
          "taker_buy_quote": 624428.84755
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.168,
          "high": 0.168,
          "low": 0.1619,
          "close": 0.1639,
          "volume": 3408782.2,
          "close_time": 1768175999999,
          "quote_volume": 560534.99608,
          "trades": 4808,
          "taker_buy_base": 1187007.7,
          "taker_buy_quote": 195364.26195
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.164,
          "high": 0.1654,
          "low": 0.1592,
          "close": 0.1597,
          "volume": 3698346.5,
          "close_time": 1768190399999,
          "quote_volume": 597759.05362,
          "trades": 6102,
          "taker_buy_base": 1339525.4,
          "taker_buy_quote": 216925.97181
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.1598,
          "high": 0.1604,
          "low": 0.1517,
          "close": 0.1559,
          "volume": 4492675.4,
          "close_time": 1768204799999,
          "quote_volume": 699615.98431,
          "trades": 5808,
          "taker_buy_base": 2107967.1,
          "taker_buy_quote": 328617.84484
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.1558,
          "high": 0.1606,
          "low": 0.1531,
          "close": 0.1556,
          "volume": 5609700.0,
          "close_time": 1768219199999,
          "quote_volume": 881342.17161,
          "trades": 6815,
          "taker_buy_base": 2478852.0,
          "taker_buy_quote": 390074.07312
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.1556,
          "high": 0.1575,
          "low": 0.1506,
          "close": 0.1572,
          "volume": 3280939.8,
          "close_time": 1768233599999,
          "quote_volume": 504193.32472,
          "trades": 4235,
          "taker_buy_base": 1748483.9,
          "taker_buy_quote": 268943.00762
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.1572,
          "high": 0.1572,
          "low": 0.1523,
          "close": 0.1544,
          "volume": 1637847.9,
          "close_time": 1768247999999,
          "quote_volume": 252547.21371,
          "trades": 3081,
          "taker_buy_base": 800353.7,
          "taker_buy_quote": 123365.12798
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.1543,
          "high": 0.157,
          "low": 0.1497,
          "close": 0.1508,
          "volume": 5639378.6,
          "close_time": 1768262399999,
          "quote_volume": 867055.91117,
          "trades": 4604,
          "taker_buy_base": 2735040.5,
          "taker_buy_quote": 421160.60347
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.1506,
          "high": 0.1537,
          "low": 0.1484,
          "close": 0.1522,
          "volume": 4438370.9,
          "close_time": 1768276799999,
          "quote_volume": 670158.79393,
          "trades": 6256,
          "taker_buy_base": 2295090.3,
          "taker_buy_quote": 346868.6499
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.1524,
          "high": 0.153,
          "low": 0.1505,
          "close": 0.1518,
          "volume": 985581.9,
          "close_time": 1768291199999,
          "quote_volume": 149567.78743,
          "trades": 2234,
          "taker_buy_base": 388235.6,
          "taker_buy_quote": 58947.74241
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.1518,
          "high": 0.1532,
          "low": 0.1494,
          "close": 0.1496,
          "volume": 1697625.7,
          "close_time": 1768305599999,
          "quote_volume": 256878.7749,
          "trades": 2586,
          "taker_buy_base": 691322.5,
          "taker_buy_quote": 104788.85612
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.1497,
          "high": 0.1553,
          "low": 0.1482,
          "close": 0.155,
          "volume": 4115742.0,
          "close_time": 1768319999999,
          "quote_volume": 625089.5118,
          "trades": 7006,
          "taker_buy_base": 2443596.5,
          "taker_buy_quote": 371518.53037
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.155,
          "high": 0.1621,
          "low": 0.1549,
          "close": 0.161,
          "volume": 4848600.6,
          "close_time": 1768334399999,
          "quote_volume": 766462.74544,
          "trades": 8768,
          "taker_buy_base": 2386652.6,
          "taker_buy_quote": 377545.63715
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.161,
          "high": 0.1611,
          "low": 0.1561,
          "close": 0.1574,
          "volume": 3188643.5,
          "close_time": 1768348799999,
          "quote_volume": 506319.11767,
          "trades": 5885,
          "taker_buy_base": 1688693.4,
          "taker_buy_quote": 268072.35087
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.1574,
          "high": 0.1611,
          "low": 0.156,
          "close": 0.1583,
          "volume": 2372082.7,
          "close_time": 1768363199999,
          "quote_volume": 375888.02535,
          "trades": 4208,
          "taker_buy_base": 1200437.5,
          "taker_buy_quote": 190332.49441
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.1582,
          "high": 0.1675,
          "low": 0.157,
          "close": 0.1641,
          "volume": 4832946.0,
          "close_time": 1768377599999,
          "quote_volume": 788523.27038,
          "trades": 7947,
          "taker_buy_base": 2526510.5,
          "taker_buy_quote": 412236.18927
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.164,
          "high": 0.1647,
          "low": 0.1567,
          "close": 0.1575,
          "volume": 3857551.5,
          "close_time": 1768391999999,
          "quote_volume": 619835.44364,
          "trades": 4121,
          "taker_buy_base": 1634452.9,
          "taker_buy_quote": 262976.0746
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.1573,
          "high": 0.1595,
          "low": 0.1556,
          "close": 0.159,
          "volume": 2923128.1,
          "close_time": 1768406399999,
          "quote_volume": 459657.30897,
          "trades": 3040,
          "taker_buy_base": 1152571.9,
          "taker_buy_quote": 181388.44607
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.1589,
          "high": 0.1608,
          "low": 0.1563,
          "close": 0.1565,
          "volume": 4466233.1,
          "close_time": 1768420799999,
          "quote_volume": 706893.36421,
          "trades": 4452,
          "taker_buy_base": 2362995.6,
          "taker_buy_quote": 374281.88999
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.1566,
          "high": 0.1577,
          "low": 0.1544,
          "close": 0.1555,
          "volume": 2231230.3,
          "close_time": 1768435199999,
          "quote_volume": 347748.04105,
          "trades": 2929,
          "taker_buy_base": 1203120.3,
          "taker_buy_quote": 187531.45284
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.1556,
          "high": 0.1616,
          "low": 0.1551,
          "close": 0.1577,
          "volume": 3714470.9,
          "close_time": 1768449599999,
          "quote_volume": 587450.99187,
          "trades": 4385,
          "taker_buy_base": 2051177.2,
          "taker_buy_quote": 324434.67898
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.1576,
          "high": 0.1583,
          "low": 0.1517,
          "close": 0.1542,
          "volume": 2959999.0,
          "close_time": 1768463999999,
          "quote_volume": 456708.22915,
          "trades": 3427,
          "taker_buy_base": 1533225.2,
          "taker_buy_quote": 236588.32524
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.1543,
          "high": 0.1563,
          "low": 0.1518,
          "close": 0.1548,
          "volume": 2038390.5,
          "close_time": 1768478399999,
          "quote_volume": 313894.68237,
          "trades": 2008,
          "taker_buy_base": 1070101.5,
          "taker_buy_quote": 164832.15364
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.1548,
          "high": 0.1586,
          "low": 0.1501,
          "close": 0.1534,
          "volume": 3101358.4,
          "close_time": 1768492799999,
          "quote_volume": 482968.66744,
          "trades": 3856,
          "taker_buy_base": 1547189.8,
          "taker_buy_quote": 240927.05448
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.1532,
          "high": 0.1538,
          "low": 0.1493,
          "close": 0.1518,
          "volume": 1994751.7,
          "close_time": 1768507199999,
          "quote_volume": 302205.09322,
          "trades": 2662,
          "taker_buy_base": 829074.7,
          "taker_buy_quote": 125738.31604
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.1518,
          "high": 0.1522,
          "low": 0.1484,
          "close": 0.1492,
          "volume": 1363108.7,
          "close_time": 1768521599999,
          "quote_volume": 203959.98451,
          "trades": 1412,
          "taker_buy_base": 671136.5,
          "taker_buy_quote": 100451.51892
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.1493,
          "high": 0.1505,
          "low": 0.1476,
          "close": 0.1481,
          "volume": 1215822.5,
          "close_time": 1768535999999,
          "quote_volume": 180725.24131,
          "trades": 1340,
          "taker_buy_base": 433882.0,
          "taker_buy_quote": 64567.22588
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.148,
          "high": 0.1488,
          "low": 0.1467,
          "close": 0.1484,
          "volume": 1125125.9,
          "close_time": 1768550399999,
          "quote_volume": 166216.12635,
          "trades": 1270,
          "taker_buy_base": 492283.8,
          "taker_buy_quote": 72774.64974
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.1485,
          "high": 0.1485,
          "low": 0.1443,
          "close": 0.1445,
          "volume": 2430296.4,
          "close_time": 1768564799999,
          "quote_volume": 354606.28722,
          "trades": 1709,
          "taker_buy_base": 1231356.7,
          "taker_buy_quote": 179434.82262
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.1444,
          "high": 0.1445,
          "low": 0.1387,
          "close": 0.139,
          "volume": 2129203.5,
          "close_time": 1768579199999,
          "quote_volume": 301907.0974,
          "trades": 2142,
          "taker_buy_base": 786507.2,
          "taker_buy_quote": 111721.49472
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.139,
          "high": 0.1415,
          "low": 0.1384,
          "close": 0.1412,
          "volume": 2202932.8,
          "close_time": 1768593599999,
          "quote_volume": 308651.80632,
          "trades": 1702,
          "taker_buy_base": 1159504.1,
          "taker_buy_quote": 162485.26915
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.1412,
          "high": 0.1464,
          "low": 0.1409,
          "close": 0.1445,
          "volume": 2383424.4,
          "close_time": 1768607999999,
          "quote_volume": 344338.23472,
          "trades": 2113,
          "taker_buy_base": 1202856.1,
          "taker_buy_quote": 173896.25313
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.1446,
          "high": 0.1466,
          "low": 0.144,
          "close": 0.1449,
          "volume": 876364.4,
          "close_time": 1768622399999,
          "quote_volume": 127430.60248,
          "trades": 979,
          "taker_buy_base": 326522.3,
          "taker_buy_quote": 47502.66569
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.1447,
          "high": 0.1467,
          "low": 0.1446,
          "close": 0.1462,
          "volume": 460364.1,
          "close_time": 1768636799999,
          "quote_volume": 66950.81554,
          "trades": 561,
          "taker_buy_base": 226182.1,
          "taker_buy_quote": 32905.22209
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.1461,
          "high": 0.1494,
          "low": 0.1451,
          "close": 0.147,
          "volume": 1706816.9,
          "close_time": 1768651199999,
          "quote_volume": 251860.70656,
          "trades": 1461,
          "taker_buy_base": 897553.3,
          "taker_buy_quote": 132333.19979
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.147,
          "high": 0.1487,
          "low": 0.1457,
          "close": 0.1476,
          "volume": 1197349.8,
          "close_time": 1768665599999,
          "quote_volume": 176188.198,
          "trades": 1407,
          "taker_buy_base": 593130.1,
          "taker_buy_quote": 87345.01697
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.1476,
          "high": 0.1479,
          "low": 0.1457,
          "close": 0.1463,
          "volume": 867359.5,
          "close_time": 1768679999999,
          "quote_volume": 127230.3187,
          "trades": 891,
          "taker_buy_base": 354068.2,
          "taker_buy_quote": 51948.02353
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.1462,
          "high": 0.1467,
          "low": 0.144,
          "close": 0.1452,
          "volume": 963216.9,
          "close_time": 1768694399999,
          "quote_volume": 140005.95349,
          "trades": 1084,
          "taker_buy_base": 388868.1,
          "taker_buy_quote": 56532.71266
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.1451,
          "high": 0.1468,
          "low": 0.1434,
          "close": 0.1434,
          "volume": 1359713.8,
          "close_time": 1768708799999,
          "quote_volume": 196825.66889,
          "trades": 1422,
          "taker_buy_base": 645368.1,
          "taker_buy_quote": 93698.09929
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.1434,
          "high": 0.1437,
          "low": 0.1422,
          "close": 0.1427,
          "volume": 678895.5,
          "close_time": 1768723199999,
          "quote_volume": 97159.24299,
          "trades": 699,
          "taker_buy_base": 339386.4,
          "taker_buy_quote": 48585.17931
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.1426,
          "high": 0.1429,
          "low": 0.1414,
          "close": 0.1419,
          "volume": 687336.3,
          "close_time": 1768737599999,
          "quote_volume": 97658.59338,
          "trades": 688,
          "taker_buy_base": 261680.1,
          "taker_buy_quote": 37193.6143
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.1419,
          "high": 0.1444,
          "low": 0.1417,
          "close": 0.1444,
          "volume": 1157385.2,
          "close_time": 1768751999999,
          "quote_volume": 165510.66713,
          "trades": 1202,
          "taker_buy_base": 522532.7,
          "taker_buy_quote": 74746.43838
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.1443,
          "high": 0.1452,
          "low": 0.1427,
          "close": 0.143,
          "volume": 1102268.0,
          "close_time": 1768766399999,
          "quote_volume": 158842.86087,
          "trades": 1217,
          "taker_buy_base": 489264.0,
          "taker_buy_quote": 70557.79931
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.1429,
          "high": 0.1443,
          "low": 0.1376,
          "close": 0.1379,
          "volume": 1821278.1,
          "close_time": 1768780799999,
          "quote_volume": 256113.65564,
          "trades": 2057,
          "taker_buy_base": 754328.7,
          "taker_buy_quote": 106173.39801
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.1379,
          "high": 0.1405,
          "low": 0.126,
          "close": 0.1392,
          "volume": 9407941.7,
          "close_time": 1768795199999,
          "quote_volume": 1257484.10754,
          "trades": 6877,
          "taker_buy_base": 4524666.0,
          "taker_buy_quote": 604781.10331
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.1391,
          "high": 0.1404,
          "low": 0.1363,
          "close": 0.1364,
          "volume": 2799382.9,
          "close_time": 1768809599999,
          "quote_volume": 388037.21899,
          "trades": 1699,
          "taker_buy_base": 1355736.3,
          "taker_buy_quote": 187873.16341
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.1364,
          "high": 0.1396,
          "low": 0.1349,
          "close": 0.1355,
          "volume": 2188010.1,
          "close_time": 1768823999999,
          "quote_volume": 299848.61746,
          "trades": 1659,
          "taker_buy_base": 1106437.4,
          "taker_buy_quote": 151754.94953
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.1355,
          "high": 0.1362,
          "low": 0.134,
          "close": 0.1356,
          "volume": 1948207.5,
          "close_time": 1768838399999,
          "quote_volume": 262651.20474,
          "trades": 1322,
          "taker_buy_base": 961178.2,
          "taker_buy_quote": 129649.75686
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.1355,
          "high": 0.1374,
          "low": 0.1354,
          "close": 0.1369,
          "volume": 1808201.7,
          "close_time": 1768852799999,
          "quote_volume": 246412.03632,
          "trades": 1274,
          "taker_buy_base": 734379.2,
          "taker_buy_quote": 100070.09681
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.137,
          "high": 0.1375,
          "low": 0.1347,
          "close": 0.1362,
          "volume": 1382879.6,
          "close_time": 1768867199999,
          "quote_volume": 188308.14672,
          "trades": 1009,
          "taker_buy_base": 696274.6,
          "taker_buy_quote": 94902.55005
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.1361,
          "high": 0.1372,
          "low": 0.1351,
          "close": 0.1358,
          "volume": 815994.8,
          "close_time": 1768881599999,
          "quote_volume": 111267.25257,
          "trades": 715,
          "taker_buy_base": 437623.6,
          "taker_buy_quote": 59699.74254
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.1357,
          "high": 0.136,
          "low": 0.1328,
          "close": 0.1329,
          "volume": 1368049.9,
          "close_time": 1768895999999,
          "quote_volume": 183835.32162,
          "trades": 998,
          "taker_buy_base": 595576.9,
          "taker_buy_quote": 80127.59778
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.1329,
          "high": 0.1338,
          "low": 0.1312,
          "close": 0.1316,
          "volume": 1212045.4,
          "close_time": 1768910399999,
          "quote_volume": 160091.05368,
          "trades": 1008,
          "taker_buy_base": 541221.4,
          "taker_buy_quote": 71579.39245
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.1317,
          "high": 0.1334,
          "low": 0.1306,
          "close": 0.1314,
          "volume": 1660349.0,
          "close_time": 1768924799999,
          "quote_volume": 219002.15747,
          "trades": 1238,
          "taker_buy_base": 813956.4,
          "taker_buy_quote": 107420.00171
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.1315,
          "high": 0.1322,
          "low": 0.1291,
          "close": 0.1297,
          "volume": 1178998.2,
          "close_time": 1768939199999,
          "quote_volume": 153528.76992,
          "trades": 1091,
          "taker_buy_base": 598036.4,
          "taker_buy_quote": 77904.39128
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.1295,
          "high": 0.1313,
          "low": 0.1291,
          "close": 0.131,
          "volume": 1044772.2,
          "close_time": 1768953599999,
          "quote_volume": 136365.67996,
          "trades": 911,
          "taker_buy_base": 518830.5,
          "taker_buy_quote": 67736.54989
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.1308,
          "high": 0.1354,
          "low": 0.1307,
          "close": 0.1342,
          "volume": 2176871.1,
          "close_time": 1768967999999,
          "quote_volume": 289809.6368,
          "trades": 1895,
          "taker_buy_base": 1001462.3,
          "taker_buy_quote": 133544.39071
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.1342,
          "high": 0.1353,
          "low": 0.1317,
          "close": 0.132,
          "volume": 1175614.6,
          "close_time": 1768982399999,
          "quote_volume": 157211.0441,
          "trades": 757,
          "taker_buy_base": 509812.1,
          "taker_buy_quote": 68083.13086
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.132,
          "high": 0.1338,
          "low": 0.1312,
          "close": 0.1322,
          "volume": 607525.8,
          "close_time": 1768996799999,
          "quote_volume": 80550.10806,
          "trades": 848,
          "taker_buy_base": 269222.9,
          "taker_buy_quote": 35708.61847
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.1323,
          "high": 0.14,
          "low": 0.1309,
          "close": 0.1398,
          "volume": 3231637.3,
          "close_time": 1769011199999,
          "quote_volume": 436022.83449,
          "trades": 2728,
          "taker_buy_base": 1600161.3,
          "taker_buy_quote": 215858.62127
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.1398,
          "high": 0.1408,
          "low": 0.1323,
          "close": 0.1377,
          "volume": 5189848.0,
          "close_time": 1769025599999,
          "quote_volume": 704751.03379,
          "trades": 4140,
          "taker_buy_base": 2475017.4,
          "taker_buy_quote": 336184.29493
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.1378,
          "high": 0.139,
          "low": 0.1337,
          "close": 0.1343,
          "volume": 2308753.7,
          "close_time": 1769039999999,
          "quote_volume": 316085.53018,
          "trades": 1679,
          "taker_buy_base": 1052463.7,
          "taker_buy_quote": 144244.49947
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.1344,
          "high": 0.1367,
          "low": 0.1344,
          "close": 0.1363,
          "volume": 1299161.1,
          "close_time": 1769054399999,
          "quote_volume": 176643.97279,
          "trades": 960,
          "taker_buy_base": 683616.5,
          "taker_buy_quote": 92925.90235
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.1361,
          "high": 0.1373,
          "low": 0.1344,
          "close": 0.1344,
          "volume": 805316.6,
          "close_time": 1769068799999,
          "quote_volume": 109614.39536,
          "trades": 792,
          "taker_buy_base": 365081.6,
          "taker_buy_quote": 49682.3887
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.1345,
          "high": 0.1367,
          "low": 0.1339,
          "close": 0.1344,
          "volume": 697609.4,
          "close_time": 1769083199999,
          "quote_volume": 94502.12946,
          "trades": 722,
          "taker_buy_base": 350380.2,
          "taker_buy_quote": 47520.50612
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.1344,
          "high": 0.1346,
          "low": 0.1296,
          "close": 0.1306,
          "volume": 1690384.2,
          "close_time": 1769097599999,
          "quote_volume": 222599.89274,
          "trades": 1631,
          "taker_buy_base": 709755.5,
          "taker_buy_quote": 93413.22608
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.1306,
          "high": 0.1348,
          "low": 0.1301,
          "close": 0.1346,
          "volume": 1124072.8,
          "close_time": 1769111999999,
          "quote_volume": 148249.55553,
          "trades": 1178,
          "taker_buy_base": 617422.0,
          "taker_buy_quote": 81470.41877
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.1344,
          "high": 0.1348,
          "low": 0.1319,
          "close": 0.1326,
          "volume": 1324560.6,
          "close_time": 1769126399999,
          "quote_volume": 176801.70284,
          "trades": 1025,
          "taker_buy_base": 743229.0,
          "taker_buy_quote": 99288.86899
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.1327,
          "high": 0.1346,
          "low": 0.1321,
          "close": 0.134,
          "volume": 700670.8,
          "close_time": 1769140799999,
          "quote_volume": 93277.79148,
          "trades": 719,
          "taker_buy_base": 306340.9,
          "taker_buy_quote": 40787.54448
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.134,
          "high": 0.1348,
          "low": 0.1317,
          "close": 0.1327,
          "volume": 1239155.7,
          "close_time": 1769155199999,
          "quote_volume": 164837.28501,
          "trades": 997,
          "taker_buy_base": 552658.3,
          "taker_buy_quote": 73577.7133
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.1327,
          "high": 0.1328,
          "low": 0.1312,
          "close": 0.1324,
          "volume": 933698.8,
          "close_time": 1769169599999,
          "quote_volume": 123340.11651,
          "trades": 992,
          "taker_buy_base": 394638.6,
          "taker_buy_quote": 52110.29691
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.1324,
          "high": 0.1324,
          "low": 0.1273,
          "close": 0.1299,
          "volume": 3112132.3,
          "close_time": 1769183999999,
          "quote_volume": 402014.43556,
          "trades": 2760,
          "taker_buy_base": 1116454.9,
          "taker_buy_quote": 144318.88669
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.13,
          "high": 0.1322,
          "low": 0.1284,
          "close": 0.1287,
          "volume": 2155007.9,
          "close_time": 1769198399999,
          "quote_volume": 280576.44975,
          "trades": 1618,
          "taker_buy_base": 872414.9,
          "taker_buy_quote": 113582.55566
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.1287,
          "high": 0.1289,
          "low": 0.1267,
          "close": 0.128,
          "volume": 1407075.7,
          "close_time": 1769212799999,
          "quote_volume": 179727.44522,
          "trades": 1054,
          "taker_buy_base": 639871.5,
          "taker_buy_quote": 81786.82969
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.1279,
          "high": 0.1283,
          "low": 0.1267,
          "close": 0.1275,
          "volume": 541785.7,
          "close_time": 1769227199999,
          "quote_volume": 69042.7896,
          "trades": 582,
          "taker_buy_base": 281479.9,
          "taker_buy_quote": 35859.93583
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.1276,
          "high": 0.1278,
          "low": 0.1267,
          "close": 0.127,
          "volume": 586330.1,
          "close_time": 1769241599999,
          "quote_volume": 74572.37086,
          "trades": 494,
          "taker_buy_base": 256979.7,
          "taker_buy_quote": 32659.92599
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.1268,
          "high": 0.1274,
          "low": 0.1263,
          "close": 0.1274,
          "volume": 708034.9,
          "close_time": 1769255999999,
          "quote_volume": 89838.14629,
          "trades": 506,
          "taker_buy_base": 320603.4,
          "taker_buy_quote": 40683.22518
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.1274,
          "high": 0.1276,
          "low": 0.1254,
          "close": 0.1258,
          "volume": 1169503.7,
          "close_time": 1769270399999,
          "quote_volume": 147493.96936,
          "trades": 996,
          "taker_buy_base": 412198.8,
          "taker_buy_quote": 52028.26891
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.1257,
          "high": 0.1262,
          "low": 0.1248,
          "close": 0.125,
          "volume": 562066.2,
          "close_time": 1769284799999,
          "quote_volume": 70469.39577,
          "trades": 643,
          "taker_buy_base": 278380.0,
          "taker_buy_quote": 34919.66011
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.1249,
          "high": 0.1275,
          "low": 0.1249,
          "close": 0.1259,
          "volume": 863192.9,
          "close_time": 1769299199999,
          "quote_volume": 109134.06456,
          "trades": 657,
          "taker_buy_base": 509531.2,
          "taker_buy_quote": 64383.26835
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.1259,
          "high": 0.1264,
          "low": 0.1247,
          "close": 0.1249,
          "volume": 821750.7,
          "close_time": 1769313599999,
          "quote_volume": 103220.32747,
          "trades": 675,
          "taker_buy_base": 270522.3,
          "taker_buy_quote": 33969.70743
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.1248,
          "high": 0.125,
          "low": 0.1235,
          "close": 0.124,
          "volume": 607592.0,
          "close_time": 1769327999999,
          "quote_volume": 75598.41293,
          "trades": 552,
          "taker_buy_base": 285428.1,
          "taker_buy_quote": 35537.81356
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.124,
          "high": 0.1247,
          "low": 0.1232,
          "close": 0.1235,
          "volume": 707371.1,
          "close_time": 1769342399999,
          "quote_volume": 87683.75165,
          "trades": 581,
          "taker_buy_base": 359037.4,
          "taker_buy_quote": 44523.65176
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.1234,
          "high": 0.1234,
          "low": 0.1211,
          "close": 0.1213,
          "volume": 1179067.4,
          "close_time": 1769356799999,
          "quote_volume": 143906.69401,
          "trades": 947,
          "taker_buy_base": 436046.9,
          "taker_buy_quote": 53314.02938
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.1213,
          "high": 0.1214,
          "low": 0.1161,
          "close": 0.1166,
          "volume": 3006650.3,
          "close_time": 1769371199999,
          "quote_volume": 356584.0287,
          "trades": 2387,
          "taker_buy_base": 1160468.7,
          "taker_buy_quote": 137773.17957
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.1168,
          "high": 0.1188,
          "low": 0.1162,
          "close": 0.1186,
          "volume": 1747845.5,
          "close_time": 1769385599999,
          "quote_volume": 205601.05987,
          "trades": 1039,
          "taker_buy_base": 783622.7,
          "taker_buy_quote": 92265.04986
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.1186,
          "high": 0.1215,
          "low": 0.1183,
          "close": 0.1196,
          "volume": 1214034.2,
          "close_time": 1769399999999,
          "quote_volume": 145857.33696,
          "trades": 1073,
          "taker_buy_base": 646855.1,
          "taker_buy_quote": 77646.58005
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.1197,
          "high": 0.1222,
          "low": 0.1197,
          "close": 0.122,
          "volume": 841738.1,
          "close_time": 1769414399999,
          "quote_volume": 101982.00892,
          "trades": 770,
          "taker_buy_base": 421527.8,
          "taker_buy_quote": 51016.10931
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.122,
          "high": 0.1229,
          "low": 0.1213,
          "close": 0.1222,
          "volume": 1341184.5,
          "close_time": 1769428799999,
          "quote_volume": 163480.22332,
          "trades": 867,
          "taker_buy_base": 545566.8,
          "taker_buy_quote": 66534.72839
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.1222,
          "high": 0.1235,
          "low": 0.1205,
          "close": 0.1212,
          "volume": 1954737.1,
          "close_time": 1769443199999,
          "quote_volume": 238752.22686,
          "trades": 1511,
          "taker_buy_base": 1044255.9,
          "taker_buy_quote": 127707.403
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.1214,
          "high": 0.1218,
          "low": 0.1187,
          "close": 0.1197,
          "volume": 1192832.8,
          "close_time": 1769457599999,
          "quote_volume": 143239.30597,
          "trades": 1149,
          "taker_buy_base": 477913.5,
          "taker_buy_quote": 57398.01662
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.1197,
          "high": 0.1207,
          "low": 0.1191,
          "close": 0.1191,
          "volume": 875849.6,
          "close_time": 1769471999999,
          "quote_volume": 104889.76708,
          "trades": 767,
          "taker_buy_base": 496967.7,
          "taker_buy_quote": 59535.98819
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.119,
          "high": 0.1202,
          "low": 0.118,
          "close": 0.1183,
          "volume": 727442.1,
          "close_time": 1769486399999,
          "quote_volume": 86576.90095,
          "trades": 757,
          "taker_buy_base": 294773.2,
          "taker_buy_quote": 35089.56317
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.1183,
          "high": 0.1189,
          "low": 0.1175,
          "close": 0.1182,
          "volume": 709594.9,
          "close_time": 1769500799999,
          "quote_volume": 83881.25639,
          "trades": 522,
          "taker_buy_base": 373357.9,
          "taker_buy_quote": 44156.91553
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.1182,
          "high": 0.1185,
          "low": 0.1169,
          "close": 0.1173,
          "volume": 1006824.4,
          "close_time": 1769515199999,
          "quote_volume": 118292.18608,
          "trades": 804,
          "taker_buy_base": 367381.5,
          "taker_buy_quote": 43161.28674
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.1173,
          "high": 0.1173,
          "low": 0.1148,
          "close": 0.1159,
          "volume": 2410292.2,
          "close_time": 1769529599999,
          "quote_volume": 279497.12997,
          "trades": 1393,
          "taker_buy_base": 1163081.7,
          "taker_buy_quote": 134891.65516
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.116,
          "high": 0.1202,
          "low": 0.1149,
          "close": 0.1197,
          "volume": 2784195.8,
          "close_time": 1769543999999,
          "quote_volume": 327111.54542,
          "trades": 2126,
          "taker_buy_base": 1414313.7,
          "taker_buy_quote": 166398.58439
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.1197,
          "high": 0.1208,
          "low": 0.1186,
          "close": 0.1194,
          "volume": 1525858.2,
          "close_time": 1769558399999,
          "quote_volume": 182680.74372,
          "trades": 1117,
          "taker_buy_base": 732554.8,
          "taker_buy_quote": 87750.71624
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.1196,
          "high": 0.12,
          "low": 0.1185,
          "close": 0.1189,
          "volume": 629536.0,
          "close_time": 1769572799999,
          "quote_volume": 75112.44073,
          "trades": 603,
          "taker_buy_base": 305567.9,
          "taker_buy_quote": 36484.09847
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.1188,
          "high": 0.1191,
          "low": 0.1174,
          "close": 0.1187,
          "volume": 730647.5,
          "close_time": 1769587199999,
          "quote_volume": 86457.99491,
          "trades": 575,
          "taker_buy_base": 258340.9,
          "taker_buy_quote": 30591.73064
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.1188,
          "high": 0.1213,
          "low": 0.1182,
          "close": 0.1212,
          "volume": 932964.8,
          "close_time": 1769601599999,
          "quote_volume": 111670.37701,
          "trades": 721,
          "taker_buy_base": 494729.1,
          "taker_buy_quote": 59219.42981
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.1211,
          "high": 0.1212,
          "low": 0.1161,
          "close": 0.1168,
          "volume": 1496199.6,
          "close_time": 1769615999999,
          "quote_volume": 177301.4874,
          "trades": 1221,
          "taker_buy_base": 600209.1,
          "taker_buy_quote": 71101.1933
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.1169,
          "high": 0.1181,
          "low": 0.1154,
          "close": 0.1176,
          "volume": 1566717.0,
          "close_time": 1769630399999,
          "quote_volume": 182803.59591,
          "trades": 1205,
          "taker_buy_base": 758007.3,
          "taker_buy_quote": 88543.11743
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.1175,
          "high": 0.1194,
          "low": 0.1165,
          "close": 0.1183,
          "volume": 830714.8,
          "close_time": 1769644799999,
          "quote_volume": 98147.42922,
          "trades": 874,
          "taker_buy_base": 411086.4,
          "taker_buy_quote": 48604.27042
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.1183,
          "high": 0.1187,
          "low": 0.1158,
          "close": 0.1167,
          "volume": 646164.4,
          "close_time": 1769659199999,
          "quote_volume": 75616.8009,
          "trades": 768,
          "taker_buy_base": 308238.0,
          "taker_buy_quote": 36111.0076
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.1164,
          "high": 0.1178,
          "low": 0.1154,
          "close": 0.1174,
          "volume": 686823.9,
          "close_time": 1769673599999,
          "quote_volume": 80008.11516,
          "trades": 470,
          "taker_buy_base": 295222.6,
          "taker_buy_quote": 34392.59671
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.1174,
          "high": 0.1174,
          "low": 0.1157,
          "close": 0.1158,
          "volume": 587402.1,
          "close_time": 1769687999999,
          "quote_volume": 68433.21924,
          "trades": 518,
          "taker_buy_base": 313315.8,
          "taker_buy_quote": 36498.00572
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.1158,
          "high": 0.1169,
          "low": 0.1105,
          "close": 0.1119,
          "volume": 2684461.1,
          "close_time": 1769702399999,
          "quote_volume": 303373.79944,
          "trades": 2538,
          "taker_buy_base": 1040114.5,
          "taker_buy_quote": 117074.8154
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.1119,
          "high": 0.1132,
          "low": 0.109,
          "close": 0.1111,
          "volume": 2543818.4,
          "close_time": 1769716799999,
          "quote_volume": 281762.89348,
          "trades": 1776,
          "taker_buy_base": 1006635.1,
          "taker_buy_quote": 111579.29088
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.1112,
          "high": 0.1128,
          "low": 0.1109,
          "close": 0.1124,
          "volume": 998550.7,
          "close_time": 1769731199999,
          "quote_volume": 111785.67262,
          "trades": 869,
          "taker_buy_base": 540194.4,
          "taker_buy_quote": 60507.36643
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.1125,
          "high": 0.1134,
          "low": 0.1087,
          "close": 0.11,
          "volume": 1931540.3,
          "close_time": 1769745599999,
          "quote_volume": 213701.56174,
          "trades": 1628,
          "taker_buy_base": 923636.5,
          "taker_buy_quote": 102241.96406
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.1102,
          "high": 0.1116,
          "low": 0.1086,
          "close": 0.1111,
          "volume": 729870.5,
          "close_time": 1769759999999,
          "quote_volume": 80613.41705,
          "trades": 659,
          "taker_buy_base": 303344.1,
          "taker_buy_quote": 33498.00686
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.111,
          "high": 0.1122,
          "low": 0.1101,
          "close": 0.1119,
          "volume": 900306.5,
          "close_time": 1769774399999,
          "quote_volume": 99918.69366,
          "trades": 952,
          "taker_buy_base": 573241.5,
          "taker_buy_quote": 63645.00756
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.112,
          "high": 0.1122,
          "low": 0.1093,
          "close": 0.1107,
          "volume": 1205312.4,
          "close_time": 1769788799999,
          "quote_volume": 133525.41749,
          "trades": 1188,
          "taker_buy_base": 645141.2,
          "taker_buy_quote": 71493.98473
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.1106,
          "high": 0.1139,
          "low": 0.1089,
          "close": 0.1133,
          "volume": 1637217.8,
          "close_time": 1769803199999,
          "quote_volume": 183203.91909,
          "trades": 1652,
          "taker_buy_base": 977310.2,
          "taker_buy_quote": 109453.00326
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.1133,
          "high": 0.1134,
          "low": 0.1106,
          "close": 0.1116,
          "volume": 1480424.5,
          "close_time": 1769817599999,
          "quote_volume": 165428.00175,
          "trades": 1205,
          "taker_buy_base": 868234.5,
          "taker_buy_quote": 97070.33947
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.1117,
          "high": 0.1122,
          "low": 0.111,
          "close": 0.1118,
          "volume": 460006.7,
          "close_time": 1769831999999,
          "quote_volume": 51321.14799,
          "trades": 359,
          "taker_buy_base": 216908.7,
          "taker_buy_quote": 24211.74238
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.1118,
          "high": 0.1123,
          "low": 0.1094,
          "close": 0.1102,
          "volume": 509762.3,
          "close_time": 1769846399999,
          "quote_volume": 56327.22899,
          "trades": 418,
          "taker_buy_base": 192343.0,
          "taker_buy_quote": 21278.78042
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.1103,
          "high": 0.1104,
          "low": 0.1077,
          "close": 0.1078,
          "volume": 1164929.6,
          "close_time": 1769860799999,
          "quote_volume": 126389.54207,
          "trades": 1115,
          "taker_buy_base": 512032.9,
          "taker_buy_quote": 55548.1089
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.1078,
          "high": 0.1081,
          "low": 0.1019,
          "close": 0.1034,
          "volume": 2986352.2,
          "close_time": 1769875199999,
          "quote_volume": 312214.82787,
          "trades": 2278,
          "taker_buy_base": 1349749.2,
          "taker_buy_quote": 140830.73501
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.1036,
          "high": 0.1049,
          "low": 0.093,
          "close": 0.0997,
          "volume": 8396256.4,
          "close_time": 1769889599999,
          "quote_volume": 835286.58071,
          "trades": 4788,
          "taker_buy_base": 4286274.8,
          "taker_buy_quote": 426747.51384
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0994,
          "high": 0.1044,
          "low": 0.0989,
          "close": 0.1037,
          "volume": 1403110.5,
          "close_time": 1769903999999,
          "quote_volume": 141819.85954,
          "trades": 1137,
          "taker_buy_base": 761665.5,
          "taker_buy_quote": 77091.36064
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.1037,
          "high": 0.1076,
          "low": 0.1036,
          "close": 0.1071,
          "volume": 1605121.7,
          "close_time": 1769918399999,
          "quote_volume": 169625.76015,
          "trades": 1043,
          "taker_buy_base": 902725.0,
          "taker_buy_quote": 95443.68012
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.1071,
          "high": 0.108,
          "low": 0.1059,
          "close": 0.1071,
          "volume": 1171820.3,
          "close_time": 1769932799999,
          "quote_volume": 125070.14217,
          "trades": 761,
          "taker_buy_base": 571196.4,
          "taker_buy_quote": 60894.94581
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.1071,
          "high": 0.1077,
          "low": 0.1048,
          "close": 0.1059,
          "volume": 911144.1,
          "close_time": 1769947199999,
          "quote_volume": 96916.09197,
          "trades": 766,
          "taker_buy_base": 455150.9,
          "taker_buy_quote": 48393.62585
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.1059,
          "high": 0.1061,
          "low": 0.1015,
          "close": 0.1028,
          "volume": 1891740.3,
          "close_time": 1769961599999,
          "quote_volume": 196698.33529,
          "trades": 1609,
          "taker_buy_base": 929514.1,
          "taker_buy_quote": 96678.41734
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.1028,
          "high": 0.1049,
          "low": 0.1019,
          "close": 0.1033,
          "volume": 1225744.8,
          "close_time": 1769975999999,
          "quote_volume": 126679.72028,
          "trades": 1221,
          "taker_buy_base": 631159.0,
          "taker_buy_quote": 65278.8473
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.1034,
          "high": 0.1044,
          "low": 0.1006,
          "close": 0.1026,
          "volume": 1569563.4,
          "close_time": 1769990399999,
          "quote_volume": 161553.52651,
          "trades": 1598,
          "taker_buy_base": 702310.2,
          "taker_buy_quote": 72276.82383
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.1027,
          "high": 0.1072,
          "low": 0.0999,
          "close": 0.103,
          "volume": 5420837.9,
          "close_time": 1770004799999,
          "quote_volume": 566846.95569,
          "trades": 3425,
          "taker_buy_base": 3263749.9,
          "taker_buy_quote": 342117.37892
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.1033,
          "high": 0.1042,
          "low": 0.099,
          "close": 0.1015,
          "volume": 2494878.4,
          "close_time": 1770019199999,
          "quote_volume": 252768.98457,
          "trades": 2266,
          "taker_buy_base": 1272432.5,
          "taker_buy_quote": 129027.53779
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.1015,
          "high": 0.1041,
          "low": 0.1014,
          "close": 0.1035,
          "volume": 1506677.6,
          "close_time": 1770033599999,
          "quote_volume": 155137.27003,
          "trades": 1307,
          "taker_buy_base": 718321.3,
          "taker_buy_quote": 73863.56221
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.1035,
          "high": 0.1119,
          "low": 0.1034,
          "close": 0.1104,
          "volume": 3521755.3,
          "close_time": 1770047999999,
          "quote_volume": 377481.88125,
          "trades": 2706,
          "taker_buy_base": 1702732.0,
          "taker_buy_quote": 182723.93911
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.1104,
          "high": 0.1166,
          "low": 0.1082,
          "close": 0.1136,
          "volume": 5874898.3,
          "close_time": 1770062399999,
          "quote_volume": 663384.06561,
          "trades": 4357,
          "taker_buy_base": 2784580.8,
          "taker_buy_quote": 314271.07748
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.1135,
          "high": 0.1145,
          "low": 0.1125,
          "close": 0.1139,
          "volume": 2407185.2,
          "close_time": 1770076799999,
          "quote_volume": 273030.46505,
          "trades": 1756,
          "taker_buy_base": 1448964.3,
          "taker_buy_quote": 164298.48227
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.114,
          "high": 0.1145,
          "low": 0.1094,
          "close": 0.1136,
          "volume": 4087335.3,
          "close_time": 1770091199999,
          "quote_volume": 460669.97301,
          "trades": 2725,
          "taker_buy_base": 1728952.6,
          "taker_buy_quote": 194512.80696
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.1137,
          "high": 0.1143,
          "low": 0.1103,
          "close": 0.1134,
          "volume": 2093740.3,
          "close_time": 1770105599999,
          "quote_volume": 235221.20882,
          "trades": 2048,
          "taker_buy_base": 1031931.5,
          "taker_buy_quote": 116009.2401
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.1135,
          "high": 0.1187,
          "low": 0.1134,
          "close": 0.1161,
          "volume": 4347301.6,
          "close_time": 1770119999999,
          "quote_volume": 508108.91106,
          "trades": 3583,
          "taker_buy_base": 2076136.3,
          "taker_buy_quote": 242476.18158
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.1162,
          "high": 0.1179,
          "low": 0.1105,
          "close": 0.1137,
          "volume": 3671716.5,
          "close_time": 1770134399999,
          "quote_volume": 418987.81999,
          "trades": 3199,
          "taker_buy_base": 1957138.8,
          "taker_buy_quote": 223413.82852
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.1138,
          "high": 0.1138,
          "low": 0.1056,
          "close": 0.11,
          "volume": 5794223.5,
          "close_time": 1770148799999,
          "quote_volume": 631390.21835,
          "trades": 3535,
          "taker_buy_base": 2913855.9,
          "taker_buy_quote": 318092.76607
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.1098,
          "high": 0.114,
          "low": 0.1076,
          "close": 0.1082,
          "volume": 3490427.5,
          "close_time": 1770163199999,
          "quote_volume": 387451.91509,
          "trades": 2587,
          "taker_buy_base": 1912112.3,
          "taker_buy_quote": 212185.52221
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.1082,
          "high": 0.1092,
          "low": 0.1071,
          "close": 0.1089,
          "volume": 1042198.9,
          "close_time": 1770177599999,
          "quote_volume": 112738.91239,
          "trades": 1184,
          "taker_buy_base": 531126.3,
          "taker_buy_quote": 57472.89264
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.1087,
          "high": 0.1115,
          "low": 0.1077,
          "close": 0.1107,
          "volume": 1167976.8,
          "close_time": 1770191999999,
          "quote_volume": 127845.4576,
          "trades": 1014,
          "taker_buy_base": 650670.7,
          "taker_buy_quote": 71206.59115
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.1107,
          "high": 0.1112,
          "low": 0.1086,
          "close": 0.1093,
          "volume": 2063807.5,
          "close_time": 1770206399999,
          "quote_volume": 227923.12118,
          "trades": 1190,
          "taker_buy_base": 690643.5,
          "taker_buy_quote": 76106.32184
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.1093,
          "high": 0.1094,
          "low": 0.1047,
          "close": 0.1064,
          "volume": 3262461.8,
          "close_time": 1770220799999,
          "quote_volume": 346984.22568,
          "trades": 2666,
          "taker_buy_base": 1863721.6,
          "taker_buy_quote": 198152.18242
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.1064,
          "high": 0.1089,
          "low": 0.1051,
          "close": 0.1089,
          "volume": 2441616.3,
          "close_time": 1770235199999,
          "quote_volume": 260291.79612,
          "trades": 2929,
          "taker_buy_base": 1210700.3,
          "taker_buy_quote": 129095.94577
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.1089,
          "high": 0.1095,
          "low": 0.1056,
          "close": 0.1085,
          "volume": 1935629.9,
          "close_time": 1770249599999,
          "quote_volume": 209007.10682,
          "trades": 1963,
          "taker_buy_base": 804703.6,
          "taker_buy_quote": 86733.86071
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.1084,
          "high": 0.1103,
          "low": 0.1061,
          "close": 0.1066,
          "volume": 3392957.3,
          "close_time": 1770263999999,
          "quote_volume": 366704.08653,
          "trades": 3025,
          "taker_buy_base": 1518357.2,
          "taker_buy_quote": 164157.19907
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.1066,
          "high": 0.1081,
          "low": 0.1042,
          "close": 0.1049,
          "volume": 1486611.9,
          "close_time": 1770278399999,
          "quote_volume": 157622.77542,
          "trades": 1991,
          "taker_buy_base": 877511.3,
          "taker_buy_quote": 93056.35902
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.105,
          "high": 0.1064,
          "low": 0.1011,
          "close": 0.1025,
          "volume": 1450633.0,
          "close_time": 1770292799999,
          "quote_volume": 150667.43302,
          "trades": 1800,
          "taker_buy_base": 780405.1,
          "taker_buy_quote": 81144.74788
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.1026,
          "high": 0.1042,
          "low": 0.0964,
          "close": 0.0981,
          "volume": 3689311.5,
          "close_time": 1770307199999,
          "quote_volume": 369701.21143,
          "trades": 3907,
          "taker_buy_base": 2173735.9,
          "taker_buy_quote": 217817.74831
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0981,
          "high": 0.0995,
          "low": 0.092,
          "close": 0.0926,
          "volume": 5504742.4,
          "close_time": 1770321599999,
          "quote_volume": 525428.62162,
          "trades": 4446,
          "taker_buy_base": 3162511.4,
          "taker_buy_quote": 301823.87677
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0926,
          "high": 0.0957,
          "low": 0.0864,
          "close": 0.0916,
          "volume": 6772580.7,
          "close_time": 1770335999999,
          "quote_volume": 615560.89268,
          "trades": 4933,
          "taker_buy_base": 3429088.6,
          "taker_buy_quote": 311738.56608
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0916,
          "high": 0.0952,
          "low": 0.0838,
          "close": 0.0913,
          "volume": 3756347.5,
          "close_time": 1770350399999,
          "quote_volume": 338960.98021,
          "trades": 4045,
          "taker_buy_base": 1999684.2,
          "taker_buy_quote": 180732.81623
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0914,
          "high": 0.1033,
          "low": 0.0904,
          "close": 0.1,
          "volume": 7064452.0,
          "close_time": 1770364799999,
          "quote_volume": 695930.00713,
          "trades": 5922,
          "taker_buy_base": 4054280.8,
          "taker_buy_quote": 398809.93357
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0999,
          "high": 0.1006,
          "low": 0.0938,
          "close": 0.0964,
          "volume": 3624031.6,
          "close_time": 1770379199999,
          "quote_volume": 349557.64136,
          "trades": 2952,
          "taker_buy_base": 1899457.8,
          "taker_buy_quote": 183302.62649
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0964,
          "high": 0.0984,
          "low": 0.095,
          "close": 0.096,
          "volume": 2665508.2,
          "close_time": 1770393599999,
          "quote_volume": 256968.88902,
          "trades": 2177,
          "taker_buy_base": 1549978.7,
          "taker_buy_quote": 149395.21142
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0962,
          "high": 0.1002,
          "low": 0.0954,
          "close": 0.0977,
          "volume": 3590766.9,
          "close_time": 1770407999999,
          "quote_volume": 350076.56325,
          "trades": 2179,
          "taker_buy_base": 1846844.5,
          "taker_buy_quote": 180149.75279
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0976,
          "high": 0.0993,
          "low": 0.0963,
          "close": 0.0966,
          "volume": 1468351.3,
          "close_time": 1770422399999,
          "quote_volume": 143555.64782,
          "trades": 1068,
          "taker_buy_base": 951740.4,
          "taker_buy_quote": 93137.68186
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0966,
          "high": 0.0971,
          "low": 0.0948,
          "close": 0.0965,
          "volume": 1296224.2,
          "close_time": 1770436799999,
          "quote_volume": 124144.28483,
          "trades": 909,
          "taker_buy_base": 751980.7,
          "taker_buy_quote": 72009.30565
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0964,
          "high": 0.0971,
          "low": 0.0935,
          "close": 0.0948,
          "volume": 1057984.3,
          "close_time": 1770451199999,
          "quote_volume": 101416.56042,
          "trades": 749,
          "taker_buy_base": 628042.6,
          "taker_buy_quote": 60213.81594
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0947,
          "high": 0.0962,
          "low": 0.0945,
          "close": 0.0959,
          "volume": 712901.2,
          "close_time": 1770465599999,
          "quote_volume": 68091.29891,
          "trades": 601,
          "taker_buy_base": 344163.8,
          "taker_buy_quote": 32882.07183
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0959,
          "high": 0.099,
          "low": 0.0959,
          "close": 0.0971,
          "volume": 758960.5,
          "close_time": 1770479999999,
          "quote_volume": 73871.67937,
          "trades": 943,
          "taker_buy_base": 442575.6,
          "taker_buy_quote": 43043.16276
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0971,
          "high": 0.0995,
          "low": 0.0963,
          "close": 0.0972,
          "volume": 1594108.8,
          "close_time": 1770494399999,
          "quote_volume": 155999.25234,
          "trades": 1721,
          "taker_buy_base": 726289.8,
          "taker_buy_quote": 71108.54654
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0972,
          "high": 0.0981,
          "low": 0.0963,
          "close": 0.0974,
          "volume": 891163.9,
          "close_time": 1770508799999,
          "quote_volume": 86739.60039,
          "trades": 515,
          "taker_buy_base": 425936.7,
          "taker_buy_quote": 41508.55674
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0973,
          "high": 0.0978,
          "low": 0.0959,
          "close": 0.096,
          "volume": 635302.8,
          "close_time": 1770523199999,
          "quote_volume": 61800.87735,
          "trades": 503,
          "taker_buy_base": 460618.0,
          "taker_buy_quote": 44888.28145
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.096,
          "high": 0.0964,
          "low": 0.0957,
          "close": 0.0961,
          "volume": 835397.8,
          "close_time": 1770537599999,
          "quote_volume": 80209.46184,
          "trades": 424,
          "taker_buy_base": 290303.1,
          "taker_buy_quote": 27869.9074
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0961,
          "high": 0.098,
          "low": 0.0957,
          "close": 0.0979,
          "volume": 465131.8,
          "close_time": 1770551999999,
          "quote_volume": 45086.57257,
          "trades": 574,
          "taker_buy_base": 284813.1,
          "taker_buy_quote": 27614.66853
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.098,
          "high": 0.098,
          "low": 0.0965,
          "close": 0.0965,
          "volume": 588535.3,
          "close_time": 1770566399999,
          "quote_volume": 57325.36472,
          "trades": 529,
          "taker_buy_base": 294781.1,
          "taker_buy_quote": 28744.51715
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0965,
          "high": 0.0969,
          "low": 0.0943,
          "close": 0.0966,
          "volume": 711707.7,
          "close_time": 1770580799999,
          "quote_volume": 68247.31223,
          "trades": 823,
          "taker_buy_base": 251077.1,
          "taker_buy_quote": 24091.33321
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0967,
          "high": 0.0977,
          "low": 0.0947,
          "close": 0.0954,
          "volume": 510593.2,
          "close_time": 1770595199999,
          "quote_volume": 48856.37414,
          "trades": 592,
          "taker_buy_base": 241697.1,
          "taker_buy_quote": 23167.30247
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0955,
          "high": 0.0968,
          "low": 0.0951,
          "close": 0.0964,
          "volume": 869729.2,
          "close_time": 1770609599999,
          "quote_volume": 83356.58881,
          "trades": 881,
          "taker_buy_base": 466423.1,
          "taker_buy_quote": 44729.82596
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0964,
          "high": 0.0965,
          "low": 0.0949,
          "close": 0.0951,
          "volume": 369192.7,
          "close_time": 1770623999999,
          "quote_volume": 35329.23039,
          "trades": 331,
          "taker_buy_base": 212531.7,
          "taker_buy_quote": 20343.53835
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0951,
          "high": 0.0953,
          "low": 0.0919,
          "close": 0.0924,
          "volume": 595619.6,
          "close_time": 1770638399999,
          "quote_volume": 55817.64001,
          "trades": 736,
          "taker_buy_base": 288237.8,
          "taker_buy_quote": 27045.20313
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0925,
          "high": 0.0944,
          "low": 0.0909,
          "close": 0.0922,
          "volume": 1091950.2,
          "close_time": 1770652799999,
          "quote_volume": 100654.13656,
          "trades": 1043,
          "taker_buy_base": 606631.5,
          "taker_buy_quote": 56000.18858
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0923,
          "high": 0.0951,
          "low": 0.0919,
          "close": 0.0938,
          "volume": 1563137.2,
          "close_time": 1770667199999,
          "quote_volume": 146231.52314,
          "trades": 1347,
          "taker_buy_base": 833494.1,
          "taker_buy_quote": 77894.056
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0939,
          "high": 0.0947,
          "low": 0.0933,
          "close": 0.0943,
          "volume": 658296.1,
          "close_time": 1770681599999,
          "quote_volume": 61788.98745,
          "trades": 480,
          "taker_buy_base": 243517.5,
          "taker_buy_quote": 22880.61944
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0944,
          "high": 0.0962,
          "low": 0.0937,
          "close": 0.0939,
          "volume": 929106.1,
          "close_time": 1770695999999,
          "quote_volume": 88125.95812,
          "trades": 738,
          "taker_buy_base": 488008.5,
          "taker_buy_quote": 46337.56267
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0941,
          "high": 0.095,
          "low": 0.0923,
          "close": 0.0927,
          "volume": 765061.3,
          "close_time": 1770710399999,
          "quote_volume": 71572.67328,
          "trades": 654,
          "taker_buy_base": 293712.5,
          "taker_buy_quote": 27474.90633
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0927,
          "high": 0.0931,
          "low": 0.0922,
          "close": 0.0923,
          "volume": 396789.8,
          "close_time": 1770724799999,
          "quote_volume": 36772.27018,
          "trades": 328,
          "taker_buy_base": 262215.1,
          "taker_buy_quote": 24313.01553
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0923,
          "high": 0.0936,
          "low": 0.0916,
          "close": 0.0926,
          "volume": 796380.4,
          "close_time": 1770739199999,
          "quote_volume": 73513.49162,
          "trades": 815,
          "taker_buy_base": 435829.6,
          "taker_buy_quote": 40232.07936
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0926,
          "high": 0.0928,
          "low": 0.0898,
          "close": 0.0906,
          "volume": 1100226.0,
          "close_time": 1770753599999,
          "quote_volume": 99914.49289,
          "trades": 905,
          "taker_buy_base": 548150.9,
          "taker_buy_quote": 49794.19566
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0906,
          "high": 0.0916,
          "low": 0.0905,
          "close": 0.091,
          "volume": 592786.1,
          "close_time": 1770767999999,
          "quote_volume": 53887.80387,
          "trades": 599,
          "taker_buy_base": 286510.4,
          "taker_buy_quote": 26046.73224
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0911,
          "high": 0.0926,
          "low": 0.0906,
          "close": 0.0912,
          "volume": 1021214.8,
          "close_time": 1770782399999,
          "quote_volume": 93636.16571,
          "trades": 656,
          "taker_buy_base": 442000.2,
          "taker_buy_quote": 40505.5489
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0912,
          "high": 0.0912,
          "low": 0.0881,
          "close": 0.0885,
          "volume": 970412.0,
          "close_time": 1770796799999,
          "quote_volume": 86893.89969,
          "trades": 654,
          "taker_buy_base": 559104.4,
          "taker_buy_quote": 50031.55618
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0887,
          "high": 0.0893,
          "low": 0.0878,
          "close": 0.0893,
          "volume": 678505.5,
          "close_time": 1770811199999,
          "quote_volume": 60066.20279,
          "trades": 484,
          "taker_buy_base": 429128.0,
          "taker_buy_quote": 37983.30159
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0892,
          "high": 0.0928,
          "low": 0.0884,
          "close": 0.0889,
          "volume": 1364083.7,
          "close_time": 1770825599999,
          "quote_volume": 122629.42545,
          "trades": 1022,
          "taker_buy_base": 588125.5,
          "taker_buy_quote": 52923.66279
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.089,
          "high": 0.0902,
          "low": 0.0879,
          "close": 0.0892,
          "volume": 1498941.7,
          "close_time": 1770839999999,
          "quote_volume": 133594.57455,
          "trades": 830,
          "taker_buy_base": 857633.8,
          "taker_buy_quote": 76483.31507
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0891,
          "high": 0.0903,
          "low": 0.0883,
          "close": 0.0888,
          "volume": 1137635.0,
          "close_time": 1770854399999,
          "quote_volume": 101343.98631,
          "trades": 596,
          "taker_buy_base": 443725.0,
          "taker_buy_quote": 39589.75121
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0889,
          "high": 0.0907,
          "low": 0.0888,
          "close": 0.0902,
          "volume": 628370.0,
          "close_time": 1770868799999,
          "quote_volume": 56536.85406,
          "trades": 467,
          "taker_buy_base": 334199.9,
          "taker_buy_quote": 30081.00009
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0903,
          "high": 0.0916,
          "low": 0.0899,
          "close": 0.0913,
          "volume": 600283.2,
          "close_time": 1770883199999,
          "quote_volume": 54628.56785,
          "trades": 351,
          "taker_buy_base": 389592.3,
          "taker_buy_quote": 35425.12739
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0915,
          "high": 0.0942,
          "low": 0.091,
          "close": 0.0934,
          "volume": 1136650.3,
          "close_time": 1770897599999,
          "quote_volume": 105708.11221,
          "trades": 816,
          "taker_buy_base": 665195.7,
          "taker_buy_quote": 61942.52793
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0932,
          "high": 0.0944,
          "low": 0.0923,
          "close": 0.0938,
          "volume": 1042111.2,
          "close_time": 1770911999999,
          "quote_volume": 97159.88037,
          "trades": 744,
          "taker_buy_base": 536477.7,
          "taker_buy_quote": 49997.6278
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0938,
          "high": 0.0953,
          "low": 0.092,
          "close": 0.0944,
          "volume": 2467642.6,
          "close_time": 1770926399999,
          "quote_volume": 229182.97753,
          "trades": 1536,
          "taker_buy_base": 839263.9,
          "taker_buy_quote": 78320.66508
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0945,
          "high": 0.0964,
          "low": 0.0934,
          "close": 0.0962,
          "volume": 1436463.5,
          "close_time": 1770940799999,
          "quote_volume": 136023.76979,
          "trades": 815,
          "taker_buy_base": 799646.3,
          "taker_buy_quote": 75780.43856
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0962,
          "high": 0.099,
          "low": 0.0948,
          "close": 0.097,
          "volume": 3262612.7,
          "close_time": 1770955199999,
          "quote_volume": 315127.66886,
          "trades": 1644,
          "taker_buy_base": 1528478.9,
          "taker_buy_quote": 147794.39061
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0969,
          "high": 0.0969,
          "low": 0.0943,
          "close": 0.0952,
          "volume": 1873803.6,
          "close_time": 1770969599999,
          "quote_volume": 179222.31615,
          "trades": 893,
          "taker_buy_base": 960601.4,
          "taker_buy_quote": 91838.91977
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0952,
          "high": 0.0968,
          "low": 0.0946,
          "close": 0.0957,
          "volume": 962631.5,
          "close_time": 1770983999999,
          "quote_volume": 92080.69661,
          "trades": 495,
          "taker_buy_base": 568322.2,
          "taker_buy_quote": 54444.8502
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0956,
          "high": 0.0997,
          "low": 0.0951,
          "close": 0.0985,
          "volume": 2344160.6,
          "close_time": 1770998399999,
          "quote_volume": 226798.63379,
          "trades": 1302,
          "taker_buy_base": 1302595.0,
          "taker_buy_quote": 126285.35984
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0985,
          "high": 0.0998,
          "low": 0.0969,
          "close": 0.0996,
          "volume": 1918912.5,
          "close_time": 1771012799999,
          "quote_volume": 188566.56623,
          "trades": 1237,
          "taker_buy_base": 916797.9,
          "taker_buy_quote": 90216.91056
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0996,
          "high": 0.1019,
          "low": 0.0988,
          "close": 0.1004,
          "volume": 1149373.8,
          "close_time": 1771027199999,
          "quote_volume": 115097.79057,
          "trades": 742,
          "taker_buy_base": 635278.9,
          "taker_buy_quote": 63595.24806
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.1004,
          "high": 0.102,
          "low": 0.1003,
          "close": 0.1009,
          "volume": 561585.6,
          "close_time": 1771041599999,
          "quote_volume": 56798.79889,
          "trades": 530,
          "taker_buy_base": 307297.0,
          "taker_buy_quote": 31070.37066
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.1007,
          "high": 0.1025,
          "low": 0.1004,
          "close": 0.1016,
          "volume": 1256311.4,
          "close_time": 1771055999999,
          "quote_volume": 127398.51081,
          "trades": 531,
          "taker_buy_base": 729911.8,
          "taker_buy_quote": 73782.81102
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.1016,
          "high": 0.1071,
          "low": 0.1015,
          "close": 0.1071,
          "volume": 1146365.7,
          "close_time": 1771070399999,
          "quote_volume": 120000.15886,
          "trades": 934,
          "taker_buy_base": 677068.8,
          "taker_buy_quote": 70818.98825
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.1072,
          "high": 0.1119,
          "low": 0.1052,
          "close": 0.1119,
          "volume": 3293229.9,
          "close_time": 1771084799999,
          "quote_volume": 357923.99328,
          "trades": 2243,
          "taker_buy_base": 1485919.5,
          "taker_buy_quote": 161815.9296
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.1118,
          "high": 0.1178,
          "low": 0.1104,
          "close": 0.1112,
          "volume": 6144806.2,
          "close_time": 1771099199999,
          "quote_volume": 702553.62175,
          "trades": 3673,
          "taker_buy_base": 2718986.1,
          "taker_buy_quote": 310937.52781
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.1111,
          "high": 0.1111,
          "low": 0.1084,
          "close": 0.1094,
          "volume": 1695666.4,
          "close_time": 1771113599999,
          "quote_volume": 185998.27179,
          "trades": 1043,
          "taker_buy_base": 663313.5,
          "taker_buy_quote": 72649.22453
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.1094,
          "high": 0.1102,
          "low": 0.1075,
          "close": 0.1092,
          "volume": 1276613.6,
          "close_time": 1771127999999,
          "quote_volume": 138896.80032,
          "trades": 1046,
          "taker_buy_base": 712525.5,
          "taker_buy_quote": 77586.1064
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.1091,
          "high": 0.1136,
          "low": 0.1091,
          "close": 0.1111,
          "volume": 2692657.7,
          "close_time": 1771142399999,
          "quote_volume": 300409.25594,
          "trades": 1619,
          "taker_buy_base": 1262952.4,
          "taker_buy_quote": 140903.70562
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.1112,
          "high": 0.1116,
          "low": 0.1086,
          "close": 0.1087,
          "volume": 548057.5,
          "close_time": 1771156799999,
          "quote_volume": 60199.52139,
          "trades": 823,
          "taker_buy_base": 264218.5,
          "taker_buy_quote": 29046.60823
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.1088,
          "high": 0.1089,
          "low": 0.1046,
          "close": 0.1059,
          "volume": 1867752.9,
          "close_time": 1771171199999,
          "quote_volume": 197719.09393,
          "trades": 1359,
          "taker_buy_base": 757201.2,
          "taker_buy_quote": 80197.80034
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.1058,
          "high": 0.1079,
          "low": 0.1053,
          "close": 0.1076,
          "volume": 2323874.3,
          "close_time": 1771185599999,
          "quote_volume": 247903.75846,
          "trades": 1410,
          "taker_buy_base": 1037657.9,
          "taker_buy_quote": 110606.94796
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.1073,
          "high": 0.1083,
          "low": 0.1066,
          "close": 0.108,
          "volume": 666421.3,
          "close_time": 1771199999999,
          "quote_volume": 71637.55907,
          "trades": 609,
          "taker_buy_base": 329200.7,
          "taker_buy_quote": 35400.35088
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.108,
          "high": 0.1084,
          "low": 0.1062,
          "close": 0.1068,
          "volume": 711868.8,
          "close_time": 1771214399999,
          "quote_volume": 76388.68119,
          "trades": 644,
          "taker_buy_base": 308082.4,
          "taker_buy_quote": 33049.85625
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.1068,
          "high": 0.1077,
          "low": 0.1057,
          "close": 0.106,
          "volume": 561176.8,
          "close_time": 1771228799999,
          "quote_volume": 59794.29279,
          "trades": 499,
          "taker_buy_base": 279648.7,
          "taker_buy_quote": 29800.53705
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.1059,
          "high": 0.1069,
          "low": 0.1042,
          "close": 0.1046,
          "volume": 727899.2,
          "close_time": 1771243199999,
          "quote_volume": 77075.07331,
          "trades": 539,
          "taker_buy_base": 356822.4,
          "taker_buy_quote": 37779.95319
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.1046,
          "high": 0.1068,
          "low": 0.104,
          "close": 0.1058,
          "volume": 1090703.2,
          "close_time": 1771257599999,
          "quote_volume": 114945.30165,
          "trades": 1036,
          "taker_buy_base": 486807.2,
          "taker_buy_quote": 51359.84513
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.1058,
          "high": 0.1074,
          "low": 0.1056,
          "close": 0.1068,
          "volume": 1038520.2,
          "close_time": 1771271999999,
          "quote_volume": 110690.60615,
          "trades": 793,
          "taker_buy_base": 574488.9,
          "taker_buy_quote": 61219.61027
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.1067,
          "high": 0.1085,
          "low": 0.1067,
          "close": 0.1083,
          "volume": 584992.7,
          "close_time": 1771286399999,
          "quote_volume": 63064.07189,
          "trades": 482,
          "taker_buy_base": 270512.0,
          "taker_buy_quote": 29185.25419
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.1082,
          "high": 0.1083,
          "low": 0.107,
          "close": 0.1071,
          "volume": 411488.0,
          "close_time": 1771300799999,
          "quote_volume": 44314.42908,
          "trades": 369,
          "taker_buy_base": 262952.9,
          "taker_buy_quote": 28323.10693
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.107,
          "high": 0.1082,
          "low": 0.1057,
          "close": 0.1078,
          "volume": 392967.9,
          "close_time": 1771315199999,
          "quote_volume": 42131.25686,
          "trades": 395,
          "taker_buy_base": 205972.6,
          "taker_buy_quote": 22102.01891
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.1077,
          "high": 0.1084,
          "low": 0.1063,
          "close": 0.1072,
          "volume": 1140507.0,
          "close_time": 1771329599999,
          "quote_volume": 122335.765,
          "trades": 614,
          "taker_buy_base": 614389.0,
          "taker_buy_quote": 66005.31322
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.1072,
          "high": 0.1078,
          "low": 0.1053,
          "close": 0.1072,
          "volume": 1322475.8,
          "close_time": 1771343999999,
          "quote_volume": 140803.69939,
          "trades": 852,
          "taker_buy_base": 709413.2,
          "taker_buy_quote": 75549.38725
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.1073,
          "high": 0.1098,
          "low": 0.1073,
          "close": 0.1096,
          "volume": 1877406.0,
          "close_time": 1771358399999,
          "quote_volume": 204217.77868,
          "trades": 1333,
          "taker_buy_base": 1130569.2,
          "taker_buy_quote": 122974.56012
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.1094,
          "high": 0.11,
          "low": 0.1079,
          "close": 0.1084,
          "volume": 1049935.9,
          "close_time": 1771372799999,
          "quote_volume": 114464.67022,
          "trades": 626,
          "taker_buy_base": 376975.3,
          "taker_buy_quote": 41114.50739
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.1084,
          "high": 0.1088,
          "low": 0.1078,
          "close": 0.1082,
          "volume": 311181.4,
          "close_time": 1771387199999,
          "quote_volume": 33680.20811,
          "trades": 317,
          "taker_buy_base": 93685.9,
          "taker_buy_quote": 10142.48394
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.1083,
          "high": 0.1118,
          "low": 0.1081,
          "close": 0.111,
          "volume": 1675683.2,
          "close_time": 1771401599999,
          "quote_volume": 184938.02124,
          "trades": 938,
          "taker_buy_base": 1003692.7,
          "taker_buy_quote": 110704.59609
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.1111,
          "high": 0.1114,
          "low": 0.109,
          "close": 0.1097,
          "volume": 682144.3,
          "close_time": 1771415999999,
          "quote_volume": 75454.73748,
          "trades": 574,
          "taker_buy_base": 267181.4,
          "taker_buy_quote": 29559.68239
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.1097,
          "high": 0.1108,
          "low": 0.108,
          "close": 0.1099,
          "volume": 1453412.8,
          "close_time": 1771430399999,
          "quote_volume": 159376.97637,
          "trades": 979,
          "taker_buy_base": 631959.8,
          "taker_buy_quote": 69276.33288
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.1098,
          "high": 0.1114,
          "low": 0.109,
          "close": 0.1095,
          "volume": 3304974.1,
          "close_time": 1771444799999,
          "quote_volume": 364674.01483,
          "trades": 1421,
          "taker_buy_base": 1556701.1,
          "taker_buy_quote": 171713.93187
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.1094,
          "high": 0.1105,
          "low": 0.1073,
          "close": 0.1079,
          "volume": 1171676.8,
          "close_time": 1771459199999,
          "quote_volume": 127919.14088,
          "trades": 752,
          "taker_buy_base": 524891.6,
          "taker_buy_quote": 57394.68712
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.1078,
          "high": 0.1088,
          "low": 0.107,
          "close": 0.1074,
          "volume": 526705.8,
          "close_time": 1771473599999,
          "quote_volume": 56766.50179,
          "trades": 548,
          "taker_buy_base": 299798.3,
          "taker_buy_quote": 32318.69924
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.1074,
          "high": 0.1081,
          "low": 0.1066,
          "close": 0.1076,
          "volume": 693826.3,
          "close_time": 1771487999999,
          "quote_volume": 74513.25896,
          "trades": 454,
          "taker_buy_base": 352880.8,
          "taker_buy_quote": 37940.38683
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.1076,
          "high": 0.1076,
          "low": 0.1055,
          "close": 0.1058,
          "volume": 581067.7,
          "close_time": 1771502399999,
          "quote_volume": 61657.38104,
          "trades": 467,
          "taker_buy_base": 270286.9,
          "taker_buy_quote": 28691.44888
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.1058,
          "high": 0.1062,
          "low": 0.1028,
          "close": 0.1051,
          "volume": 1561976.0,
          "close_time": 1771516799999,
          "quote_volume": 163321.28867,
          "trades": 1218,
          "taker_buy_base": 629892.9,
          "taker_buy_quote": 65845.2324
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.1051,
          "high": 0.1068,
          "low": 0.1037,
          "close": 0.106,
          "volume": 700051.1,
          "close_time": 1771531199999,
          "quote_volume": 73702.37331,
          "trades": 840,
          "taker_buy_base": 381745.8,
          "taker_buy_quote": 40195.1951
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.106,
          "high": 0.1063,
          "low": 0.104,
          "close": 0.1049,
          "volume": 556474.7,
          "close_time": 1771545599999,
          "quote_volume": 58575.30105,
          "trades": 470,
          "taker_buy_base": 207016.9,
          "taker_buy_quote": 21832.08214
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.1048,
          "high": 0.106,
          "low": 0.1047,
          "close": 0.1054,
          "volume": 361115.0,
          "close_time": 1771559999999,
          "quote_volume": 38110.91202,
          "trades": 419,
          "taker_buy_base": 246071.0,
          "taker_buy_quote": 25983.77311
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.1054,
          "high": 0.1061,
          "low": 0.1043,
          "close": 0.1053,
          "volume": 319537.0,
          "close_time": 1771574399999,
          "quote_volume": 33705.88169,
          "trades": 323,
          "taker_buy_base": 107239.2,
          "taker_buy_quote": 11312.12103
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.1053,
          "high": 0.1077,
          "low": 0.1053,
          "close": 0.1061,
          "volume": 717559.4,
          "close_time": 1771588799999,
          "quote_volume": 76578.69076,
          "trades": 566,
          "taker_buy_base": 272467.3,
          "taker_buy_quote": 29065.22738
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.1062,
          "high": 0.108,
          "low": 0.1035,
          "close": 0.1072,
          "volume": 1050203.3,
          "close_time": 1771603199999,
          "quote_volume": 111357.05831,
          "trades": 1181,
          "taker_buy_base": 586638.9,
          "taker_buy_quote": 62333.29298
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.1072,
          "high": 0.1075,
          "low": 0.1037,
          "close": 0.1059,
          "volume": 1722953.6,
          "close_time": 1771617599999,
          "quote_volume": 181860.56368,
          "trades": 1543,
          "taker_buy_base": 835466.5,
          "taker_buy_quote": 88042.58243
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.1057,
          "high": 0.1061,
          "low": 0.1049,
          "close": 0.1061,
          "volume": 129596.6,
          "close_time": 1771631999999,
          "quote_volume": 13669.2605,
          "trades": 247,
          "taker_buy_base": 69165.8,
          "taker_buy_quote": 7297.40085
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.1061,
          "high": 0.1073,
          "low": 0.1061,
          "close": 0.1071,
          "volume": 346978.8,
          "close_time": 1771646399999,
          "quote_volume": 37032.2126,
          "trades": 398,
          "taker_buy_base": 217071.9,
          "taker_buy_quote": 23154.92219
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.1072,
          "high": 0.1096,
          "low": 0.107,
          "close": 0.1095,
          "volume": 966544.7,
          "close_time": 1771660799999,
          "quote_volume": 104795.45777,
          "trades": 685,
          "taker_buy_base": 451298.9,
          "taker_buy_quote": 48916.02761
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.1096,
          "high": 0.1116,
          "low": 0.1096,
          "close": 0.1107,
          "volume": 1753807.2,
          "close_time": 1771675199999,
          "quote_volume": 193962.09761,
          "trades": 1183,
          "taker_buy_base": 1101806.6,
          "taker_buy_quote": 121818.63171
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.1108,
          "high": 0.1154,
          "low": 0.1103,
          "close": 0.115,
          "volume": 2671154.5,
          "close_time": 1771689599999,
          "quote_volume": 302607.85733,
          "trades": 2040,
          "taker_buy_base": 1538786.3,
          "taker_buy_quote": 174192.14746
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.1149,
          "high": 0.1152,
          "low": 0.11,
          "close": 0.1128,
          "volume": 3317299.7,
          "close_time": 1771703999999,
          "quote_volume": 371761.34179,
          "trades": 2004,
          "taker_buy_base": 1379635.7,
          "taker_buy_quote": 154722.28379
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.1127,
          "high": 0.1128,
          "low": 0.1101,
          "close": 0.1102,
          "volume": 529405.1,
          "close_time": 1771718399999,
          "quote_volume": 58925.77047,
          "trades": 600,
          "taker_buy_base": 190321.6,
          "taker_buy_quote": 21194.92962
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.1101,
          "high": 0.1102,
          "low": 0.1071,
          "close": 0.1081,
          "volume": 1019679.4,
          "close_time": 1771732799999,
          "quote_volume": 110542.48517,
          "trades": 812,
          "taker_buy_base": 312504.7,
          "taker_buy_quote": 33918.45651
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.108,
          "high": 0.1082,
          "low": 0.1071,
          "close": 0.1074,
          "volume": 339596.1,
          "close_time": 1771747199999,
          "quote_volume": 36509.13782,
          "trades": 349,
          "taker_buy_base": 193768.6,
          "taker_buy_quote": 20829.49199
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.1073,
          "high": 0.1085,
          "low": 0.1064,
          "close": 0.1075,
          "volume": 402693.5,
          "close_time": 1771761599999,
          "quote_volume": 43207.79481,
          "trades": 399,
          "taker_buy_base": 176036.7,
          "taker_buy_quote": 18899.27136
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.1075,
          "high": 0.1077,
          "low": 0.1052,
          "close": 0.1058,
          "volume": 426749.4,
          "close_time": 1771775999999,
          "quote_volume": 45288.66784,
          "trades": 518,
          "taker_buy_base": 188816.3,
          "taker_buy_quote": 20032.51843
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.1057,
          "high": 0.1062,
          "low": 0.1051,
          "close": 0.1061,
          "volume": 427740.5,
          "close_time": 1771790399999,
          "quote_volume": 45265.34472,
          "trades": 306,
          "taker_buy_base": 283805.2,
          "taker_buy_quote": 30056.65281
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.106,
          "high": 0.1068,
          "low": 0.105,
          "close": 0.1067,
          "volume": 751554.6,
          "close_time": 1771804799999,
          "quote_volume": 79488.35946,
          "trades": 473,
          "taker_buy_base": 378514.2,
          "taker_buy_quote": 40107.0823
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.1067,
          "high": 0.1074,
          "low": 0.1016,
          "close": 0.1032,
          "volume": 1778522.9,
          "close_time": 1771819199999,
          "quote_volume": 184621.55525,
          "trades": 1683,
          "taker_buy_base": 893174.9,
          "taker_buy_quote": 92878.53068
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.1032,
          "high": 0.1062,
          "low": 0.1027,
          "close": 0.1061,
          "volume": 501386.8,
          "close_time": 1771833599999,
          "quote_volume": 52587.43848,
          "trades": 649,
          "taker_buy_base": 233341.0,
          "taker_buy_quote": 24497.57016
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.1059,
          "high": 0.1112,
          "low": 0.1053,
          "close": 0.1091,
          "volume": 2459177.1,
          "close_time": 1771847999999,
          "quote_volume": 268781.31774,
          "trades": 1779,
          "taker_buy_base": 1134486.0,
          "taker_buy_quote": 123903.45336
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.1091,
          "high": 0.1109,
          "low": 0.108,
          "close": 0.1091,
          "volume": 2758927.4,
          "close_time": 1771862399999,
          "quote_volume": 301578.7068,
          "trades": 2156,
          "taker_buy_base": 1314146.2,
          "taker_buy_quote": 143731.96508
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.109,
          "high": 0.1116,
          "low": 0.1056,
          "close": 0.1063,
          "volume": 2863551.3,
          "close_time": 1771876799999,
          "quote_volume": 308722.61182,
          "trades": 2393,
          "taker_buy_base": 1303001.3,
          "taker_buy_quote": 140791.79516
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.1062,
          "high": 0.1072,
          "low": 0.1057,
          "close": 0.1066,
          "volume": 1400835.0,
          "close_time": 1771891199999,
          "quote_volume": 149152.20238,
          "trades": 884,
          "taker_buy_base": 664110.3,
          "taker_buy_quote": 70743.7657
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.1066,
          "high": 0.108,
          "low": 0.1046,
          "close": 0.1055,
          "volume": 1163646.5,
          "close_time": 1771905599999,
          "quote_volume": 123575.18414,
          "trades": 1137,
          "taker_buy_base": 574185.9,
          "taker_buy_quote": 61014.76451
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.1056,
          "high": 0.1063,
          "low": 0.1041,
          "close": 0.1048,
          "volume": 807736.4,
          "close_time": 1771919999999,
          "quote_volume": 84820.67635,
          "trades": 807,
          "taker_buy_base": 403950.9,
          "taker_buy_quote": 42417.66019
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.1048,
          "high": 0.1063,
          "low": 0.1046,
          "close": 0.1056,
          "volume": 837979.2,
          "close_time": 1771934399999,
          "quote_volume": 88312.57163,
          "trades": 863,
          "taker_buy_base": 432082.5,
          "taker_buy_quote": 45576.03089
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.1057,
          "high": 0.1094,
          "low": 0.1046,
          "close": 0.1087,
          "volume": 2031310.7,
          "close_time": 1771948799999,
          "quote_volume": 218086.34985,
          "trades": 1857,
          "taker_buy_base": 1105758.9,
          "taker_buy_quote": 118757.07033
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.1088,
          "high": 0.1126,
          "low": 0.1088,
          "close": 0.1117,
          "volume": 3130295.8,
          "close_time": 1771963199999,
          "quote_volume": 346147.1166,
          "trades": 2492,
          "taker_buy_base": 1560153.5,
          "taker_buy_quote": 172519.9773
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.1117,
          "high": 0.1142,
          "low": 0.1117,
          "close": 0.1126,
          "volume": 1450523.1,
          "close_time": 1771977599999,
          "quote_volume": 164240.31444,
          "trades": 1427,
          "taker_buy_base": 738956.0,
          "taker_buy_quote": 83718.07051
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.1128,
          "high": 0.1173,
          "low": 0.1116,
          "close": 0.1145,
          "volume": 2121427.2,
          "close_time": 1771991999999,
          "quote_volume": 244069.12655,
          "trades": 2112,
          "taker_buy_base": 1121648.6,
          "taker_buy_quote": 129138.90861
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.1145,
          "high": 0.1151,
          "low": 0.1115,
          "close": 0.113,
          "volume": 1192396.2,
          "close_time": 1772006399999,
          "quote_volume": 135199.69141,
          "trades": 1339,
          "taker_buy_base": 619531.3,
          "taker_buy_quote": 70270.77417
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.1129,
          "high": 0.1153,
          "low": 0.1125,
          "close": 0.1136,
          "volume": 1312731.0,
          "close_time": 1772020799999,
          "quote_volume": 149715.21325,
          "trades": 1194,
          "taker_buy_base": 762651.4,
          "taker_buy_quote": 87070.04577
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.1137,
          "high": 0.1161,
          "low": 0.1136,
          "close": 0.1144,
          "volume": 2269769.1,
          "close_time": 1772035199999,
          "quote_volume": 260074.49841,
          "trades": 1680,
          "taker_buy_base": 1212223.9,
          "taker_buy_quote": 138916.91793
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.1144,
          "high": 0.1181,
          "low": 0.1142,
          "close": 0.1179,
          "volume": 3300568.2,
          "close_time": 1772049599999,
          "quote_volume": 383640.98591,
          "trades": 1978,
          "taker_buy_base": 1880131.6,
          "taker_buy_quote": 218669.16909
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.1178,
          "high": 0.1184,
          "low": 0.1126,
          "close": 0.1141,
          "volume": 2166771.7,
          "close_time": 1772063999999,
          "quote_volume": 251879.07041,
          "trades": 1548,
          "taker_buy_base": 1042532.5,
          "taker_buy_quote": 121217.64395
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.114,
          "high": 0.1144,
          "low": 0.1121,
          "close": 0.1138,
          "volume": 715049.0,
          "close_time": 1772078399999,
          "quote_volume": 81125.14074,
          "trades": 710,
          "taker_buy_base": 380287.0,
          "taker_buy_quote": 43158.62878
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.1137,
          "high": 0.1142,
          "low": 0.111,
          "close": 0.1111,
          "volume": 1153643.4,
          "close_time": 1772092799999,
          "quote_volume": 129655.94842,
          "trades": 795,
          "taker_buy_base": 668770.1,
          "taker_buy_quote": 75131.35051
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.111,
          "high": 0.1115,
          "low": 0.1094,
          "close": 0.11,
          "volume": 971469.7,
          "close_time": 1772107199999,
          "quote_volume": 107516.01488,
          "trades": 855,
          "taker_buy_base": 412668.7,
          "taker_buy_quote": 45693.41959
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.11,
          "high": 0.1117,
          "low": 0.1099,
          "close": 0.1107,
          "volume": 987993.8,
          "close_time": 1772121599999,
          "quote_volume": 109544.34659,
          "trades": 779,
          "taker_buy_base": 396885.0,
          "taker_buy_quote": 43976.82604
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.1107,
          "high": 0.1109,
          "low": 0.1082,
          "close": 0.1106,
          "volume": 865441.1,
          "close_time": 1772135999999,
          "quote_volume": 94800.21147,
          "trades": 836,
          "taker_buy_base": 400411.3,
          "taker_buy_quote": 43948.59838
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.1104,
          "high": 0.1107,
          "low": 0.1096,
          "close": 0.1104,
          "volume": 529948.0,
          "close_time": 1772150399999,
          "quote_volume": 58389.87655,
          "trades": 389,
          "taker_buy_base": 292181.3,
          "taker_buy_quote": 32180.5606
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.1104,
          "high": 0.1128,
          "low": 0.1099,
          "close": 0.1127,
          "volume": 530849.9,
          "close_time": 1772164799999,
          "quote_volume": 59015.32793,
          "trades": 528,
          "taker_buy_base": 255229.0,
          "taker_buy_quote": 28411.11872
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.1128,
          "high": 0.1159,
          "low": 0.1128,
          "close": 0.1155,
          "volume": 631648.4,
          "close_time": 1772179199999,
          "quote_volume": 72334.46929,
          "trades": 684,
          "taker_buy_base": 353910.5,
          "taker_buy_quote": 40535.72945
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.1158,
          "high": 0.1169,
          "low": 0.1102,
          "close": 0.1105,
          "volume": 1447246.5,
          "close_time": 1772193599999,
          "quote_volume": 165078.07707,
          "trades": 1197,
          "taker_buy_base": 573387.7,
          "taker_buy_quote": 65713.39042
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.1105,
          "high": 0.1115,
          "low": 0.1092,
          "close": 0.1098,
          "volume": 699591.1,
          "close_time": 1772207999999,
          "quote_volume": 77245.41888,
          "trades": 735,
          "taker_buy_base": 387473.1,
          "taker_buy_quote": 42838.11211
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.1097,
          "high": 0.1098,
          "low": 0.1068,
          "close": 0.1084,
          "volume": 711974.2,
          "close_time": 1772222399999,
          "quote_volume": 77198.83051,
          "trades": 689,
          "taker_buy_base": 332769.7,
          "taker_buy_quote": 36071.12762
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.1083,
          "high": 0.1091,
          "low": 0.1069,
          "close": 0.109,
          "volume": 691514.3,
          "close_time": 1772236799999,
          "quote_volume": 74953.85074,
          "trades": 512,
          "taker_buy_base": 315686.4,
          "taker_buy_quote": 34240.18333
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.109,
          "high": 0.1092,
          "low": 0.1071,
          "close": 0.1073,
          "volume": 837248.7,
          "close_time": 1772251199999,
          "quote_volume": 90646.72813,
          "trades": 695,
          "taker_buy_base": 440453.2,
          "taker_buy_quote": 47699.30022
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.1073,
          "high": 0.1078,
          "low": 0.1018,
          "close": 0.1034,
          "volume": 1386702.1,
          "close_time": 1772265599999,
          "quote_volume": 144919.75408,
          "trades": 1584,
          "taker_buy_base": 534330.4,
          "taker_buy_quote": 55939.73202
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.1033,
          "high": 0.1034,
          "low": 0.1005,
          "close": 0.1014,
          "volume": 1237511.1,
          "close_time": 1772279999999,
          "quote_volume": 126055.0381,
          "trades": 1257,
          "taker_buy_base": 620102.6,
          "taker_buy_quote": 63193.09582
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.1015,
          "high": 0.1059,
          "low": 0.1015,
          "close": 0.1045,
          "volume": 1426735.5,
          "close_time": 1772294399999,
          "quote_volume": 147958.78187,
          "trades": 1450,
          "taker_buy_base": 565032.4,
          "taker_buy_quote": 58630.97202
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.1044,
          "high": 0.107,
          "low": 0.1035,
          "close": 0.1065,
          "volume": 1221344.7,
          "close_time": 1772308799999,
          "quote_volume": 128168.21207,
          "trades": 1030,
          "taker_buy_base": 582508.8,
          "taker_buy_quote": 61074.39443
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.1065,
          "high": 0.1097,
          "low": 0.1064,
          "close": 0.1089,
          "volume": 1204404.7,
          "close_time": 1772323199999,
          "quote_volume": 130042.71981,
          "trades": 1053,
          "taker_buy_base": 565044.5,
          "taker_buy_quote": 61157.7435
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.109,
          "high": 0.1126,
          "low": 0.1072,
          "close": 0.1102,
          "volume": 1235327.2,
          "close_time": 1772337599999,
          "quote_volume": 136113.90627,
          "trades": 1346,
          "taker_buy_base": 700763.3,
          "taker_buy_quote": 77151.27411
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.1103,
          "high": 0.1107,
          "low": 0.1085,
          "close": 0.109,
          "volume": 622985.9,
          "close_time": 1772351999999,
          "quote_volume": 68278.79242,
          "trades": 706,
          "taker_buy_base": 263081.5,
          "taker_buy_quote": 28843.80527
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.109,
          "high": 0.1093,
          "low": 0.1063,
          "close": 0.1065,
          "volume": 744630.2,
          "close_time": 1772366399999,
          "quote_volume": 79847.36688,
          "trades": 840,
          "taker_buy_base": 376398.2,
          "taker_buy_quote": 40345.526
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.1066,
          "high": 0.1081,
          "low": 0.1052,
          "close": 0.1063,
          "volume": 1251971.8,
          "close_time": 1772380799999,
          "quote_volume": 133847.0365,
          "trades": 1224,
          "taker_buy_base": 632479.5,
          "taker_buy_quote": 67638.4876
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.1063,
          "high": 0.107,
          "low": 0.1038,
          "close": 0.104,
          "volume": 1240045.3,
          "close_time": 1772395199999,
          "quote_volume": 130434.43542,
          "trades": 1078,
          "taker_buy_base": 665229.9,
          "taker_buy_quote": 69885.91057
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.1041,
          "high": 0.1056,
          "low": 0.1025,
          "close": 0.1051,
          "volume": 720127.7,
          "close_time": 1772409599999,
          "quote_volume": 74769.81912,
          "trades": 853,
          "taker_buy_base": 366684.0,
          "taker_buy_quote": 38072.01595
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.1052,
          "high": 0.1086,
          "low": 0.105,
          "close": 0.1081,
          "volume": 771580.7,
          "close_time": 1772423999999,
          "quote_volume": 82560.97941,
          "trades": 924,
          "taker_buy_base": 453944.3,
          "taker_buy_quote": 48533.12382
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.1081,
          "high": 0.1088,
          "low": 0.1049,
          "close": 0.1049,
          "volume": 686190.1,
          "close_time": 1772438399999,
          "quote_volume": 73338.72452,
          "trades": 886,
          "taker_buy_base": 315295.0,
          "taker_buy_quote": 33743.57214
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.1049,
          "high": 0.1056,
          "low": 0.1021,
          "close": 0.1036,
          "volume": 896792.8,
          "close_time": 1772452799999,
          "quote_volume": 93097.95333,
          "trades": 1153,
          "taker_buy_base": 476947.7,
          "taker_buy_quote": 49479.66142
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.1037,
          "high": 0.106,
          "low": 0.1012,
          "close": 0.1047,
          "volume": 1519004.7,
          "close_time": 1772467199999,
          "quote_volume": 157102.8533,
          "trades": 1631,
          "taker_buy_base": 715167.3,
          "taker_buy_quote": 73978.755
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.1047,
          "high": 0.1058,
          "low": 0.1011,
          "close": 0.1023,
          "volume": 2216009.5,
          "close_time": 1772481599999,
          "quote_volume": 229038.2591,
          "trades": 1731,
          "taker_buy_base": 873345.1,
          "taker_buy_quote": 90246.34598
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.1022,
          "high": 0.1031,
          "low": 0.101,
          "close": 0.1017,
          "volume": 1253256.7,
          "close_time": 1772495999999,
          "quote_volume": 127804.94621,
          "trades": 1074,
          "taker_buy_base": 667511.5,
          "taker_buy_quote": 68082.9707
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.1016,
          "high": 0.1018,
          "low": 0.1001,
          "close": 0.1006,
          "volume": 603364.4,
          "close_time": 1772510399999,
          "quote_volume": 60932.50016,
          "trades": 860,
          "taker_buy_base": 261656.5,
          "taker_buy_quote": 26455.28999
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.1006,
          "high": 0.1011,
          "low": 0.0991,
          "close": 0.1003,
          "volume": 1170812.8,
          "close_time": 1772524799999,
          "quote_volume": 117123.95096,
          "trades": 1047,
          "taker_buy_base": 510073.2,
          "taker_buy_quote": 51065.867
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.1004,
          "high": 0.1007,
          "low": 0.0973,
          "close": 0.0987,
          "volume": 1307312.4,
          "close_time": 1772539199999,
          "quote_volume": 129048.77509,
          "trades": 1141,
          "taker_buy_base": 607951.4,
          "taker_buy_quote": 60162.55714
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0985,
          "high": 0.1017,
          "low": 0.0984,
          "close": 0.1008,
          "volume": 1557483.6,
          "close_time": 1772553599999,
          "quote_volume": 155719.54859,
          "trades": 1424,
          "taker_buy_base": 710374.4,
          "taker_buy_quote": 71187.8938
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.1009,
          "high": 0.1027,
          "low": 0.0996,
          "close": 0.1007,
          "volume": 1259915.7,
          "close_time": 1772567999999,
          "quote_volume": 127290.13526,
          "trades": 1511,
          "taker_buy_base": 591533.7,
          "taker_buy_quote": 59782.968
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.1006,
          "high": 0.1017,
          "low": 0.0997,
          "close": 0.1008,
          "volume": 771423.0,
          "close_time": 1772582399999,
          "quote_volume": 77664.21533,
          "trades": 769,
          "taker_buy_base": 343781.6,
          "taker_buy_quote": 34617.82641
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.1008,
          "high": 0.1024,
          "low": 0.1002,
          "close": 0.1016,
          "volume": 597339.6,
          "close_time": 1772596799999,
          "quote_volume": 60508.83143,
          "trades": 798,
          "taker_buy_base": 333678.9,
          "taker_buy_quote": 33823.2314
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.1016,
          "high": 0.1029,
          "low": 0.1005,
          "close": 0.1027,
          "volume": 903211.3,
          "close_time": 1772611199999,
          "quote_volume": 91856.81828,
          "trades": 877,
          "taker_buy_base": 478487.9,
          "taker_buy_quote": 48769.15004
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.1026,
          "high": 0.1055,
          "low": 0.1021,
          "close": 0.103,
          "volume": 1707025.4,
          "close_time": 1772625599999,
          "quote_volume": 176893.03289,
          "trades": 1366,
          "taker_buy_base": 773841.2,
          "taker_buy_quote": 80340.37698
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.103,
          "high": 0.1054,
          "low": 0.1016,
          "close": 0.1054,
          "volume": 1624488.3,
          "close_time": 1772639999999,
          "quote_volume": 167654.74873,
          "trades": 1417,
          "taker_buy_base": 882185.7,
          "taker_buy_quote": 91190.06932
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.1054,
          "high": 0.1064,
          "low": 0.1025,
          "close": 0.1052,
          "volume": 1218108.7,
          "close_time": 1772654399999,
          "quote_volume": 127011.85943,
          "trades": 1047,
          "taker_buy_base": 702475.0,
          "taker_buy_quote": 73351.72097
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.1051,
          "high": 0.1054,
          "low": 0.1028,
          "close": 0.1037,
          "volume": 837855.1,
          "close_time": 1772668799999,
          "quote_volume": 87457.01298,
          "trades": 607,
          "taker_buy_base": 255525.7,
          "taker_buy_quote": 26706.79723
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.1037,
          "high": 0.105,
          "low": 0.1032,
          "close": 0.1044,
          "volume": 492339.8,
          "close_time": 1772683199999,
          "quote_volume": 51248.83255,
          "trades": 495,
          "taker_buy_base": 308901.0,
          "taker_buy_quote": 32195.93246
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.1041,
          "high": 0.1043,
          "low": 0.1021,
          "close": 0.1023,
          "volume": 682390.1,
          "close_time": 1772697599999,
          "quote_volume": 70152.46321,
          "trades": 439,
          "taker_buy_base": 539945.0,
          "taker_buy_quote": 55488.5614
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.1024,
          "high": 0.1043,
          "low": 0.1019,
          "close": 0.103,
          "volume": 510616.0,
          "close_time": 1772711999999,
          "quote_volume": 52589.71475,
          "trades": 564,
          "taker_buy_base": 297492.4,
          "taker_buy_quote": 30601.8393
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.103,
          "high": 0.1039,
          "low": 0.1004,
          "close": 0.1004,
          "volume": 1588444.1,
          "close_time": 1772726399999,
          "quote_volume": 162852.90979,
          "trades": 1406,
          "taker_buy_base": 813174.2,
          "taker_buy_quote": 83371.80647
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.1005,
          "high": 0.1025,
          "low": 0.0988,
          "close": 0.1011,
          "volume": 2128511.4,
          "close_time": 1772740799999,
          "quote_volume": 213156.10811,
          "trades": 1642,
          "taker_buy_base": 1191098.3,
          "taker_buy_quote": 119286.33423
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.101,
          "high": 0.1023,
          "low": 0.1007,
          "close": 0.1012,
          "volume": 501434.2,
          "close_time": 1772755199999,
          "quote_volume": 50887.64636,
          "trades": 606,
          "taker_buy_base": 256573.6,
          "taker_buy_quote": 26052.63065
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.1012,
          "high": 0.1017,
          "low": 0.1009,
          "close": 0.1017,
          "volume": 480301.7,
          "close_time": 1772769599999,
          "quote_volume": 48679.29449,
          "trades": 457,
          "taker_buy_base": 222178.5,
          "taker_buy_quote": 22512.15067
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.1017,
          "high": 0.1027,
          "low": 0.1006,
          "close": 0.1024,
          "volume": 656298.7,
          "close_time": 1772783999999,
          "quote_volume": 66781.6359,
          "trades": 752,
          "taker_buy_base": 262277.7,
          "taker_buy_quote": 26663.71399
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.1025,
          "high": 0.1026,
          "low": 0.0992,
          "close": 0.0992,
          "volume": 2405339.5,
          "close_time": 1772798399999,
          "quote_volume": 243248.04141,
          "trades": 1233,
          "taker_buy_base": 1129830.2,
          "taker_buy_quote": 114147.24419
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.0992,
          "high": 0.1003,
          "low": 0.0967,
          "close": 0.0972,
          "volume": 1630293.5,
          "close_time": 1772812799999,
          "quote_volume": 160642.49859,
          "trades": 1295,
          "taker_buy_base": 861593.9,
          "taker_buy_quote": 84889.99421
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.0971,
          "high": 0.0987,
          "low": 0.0966,
          "close": 0.0986,
          "volume": 531269.5,
          "close_time": 1772827199999,
          "quote_volume": 52083.3235,
          "trades": 659,
          "taker_buy_base": 201234.0,
          "taker_buy_quote": 19714.96542
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0986,
          "high": 0.0989,
          "low": 0.0982,
          "close": 0.0985,
          "volume": 519538.6,
          "close_time": 1772841599999,
          "quote_volume": 51206.60583,
          "trades": 313,
          "taker_buy_base": 148502.9,
          "taker_buy_quote": 14649.62962
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0985,
          "high": 0.0994,
          "low": 0.0985,
          "close": 0.099,
          "volume": 439601.7,
          "close_time": 1772855999999,
          "quote_volume": 43472.15939,
          "trades": 252,
          "taker_buy_base": 188018.0,
          "taker_buy_quote": 18608.97045
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.0991,
          "high": 0.0991,
          "low": 0.0973,
          "close": 0.0981,
          "volume": 665550.1,
          "close_time": 1772870399999,
          "quote_volume": 65304.46474,
          "trades": 344,
          "taker_buy_base": 272153.9,
          "taker_buy_quote": 26662.61642
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.098,
          "high": 0.0984,
          "low": 0.0974,
          "close": 0.0974,
          "volume": 402234.8,
          "close_time": 1772884799999,
          "quote_volume": 39395.59897,
          "trades": 487,
          "taker_buy_base": 237649.4,
          "taker_buy_quote": 23271.69408
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.0975,
          "high": 0.0978,
          "low": 0.0967,
          "close": 0.0969,
          "volume": 382425.1,
          "close_time": 1772899199999,
          "quote_volume": 37203.68101,
          "trades": 416,
          "taker_buy_base": 188460.4,
          "taker_buy_quote": 18335.86125
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.0969,
          "high": 0.0971,
          "low": 0.0952,
          "close": 0.0954,
          "volume": 641855.3,
          "close_time": 1772913599999,
          "quote_volume": 61694.97353,
          "trades": 619,
          "taker_buy_base": 245337.7,
          "taker_buy_quote": 23554.86158
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0955,
          "high": 0.0957,
          "low": 0.094,
          "close": 0.0949,
          "volume": 541602.3,
          "close_time": 1772927999999,
          "quote_volume": 51394.44891,
          "trades": 463,
          "taker_buy_base": 262987.5,
          "taker_buy_quote": 24969.91364
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0951,
          "high": 0.0955,
          "low": 0.0934,
          "close": 0.0941,
          "volume": 490809.6,
          "close_time": 1772942399999,
          "quote_volume": 46363.6428,
          "trades": 439,
          "taker_buy_base": 250604.5,
          "taker_buy_quote": 23691.81919
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.0941,
          "high": 0.0946,
          "low": 0.0934,
          "close": 0.0944,
          "volume": 619181.7,
          "close_time": 1772956799999,
          "quote_volume": 58259.71595,
          "trades": 549,
          "taker_buy_base": 309806.8,
          "taker_buy_quote": 29148.02551
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.0944,
          "high": 0.0959,
          "low": 0.0939,
          "close": 0.0955,
          "volume": 685616.9,
          "close_time": 1772971199999,
          "quote_volume": 65155.2961,
          "trades": 555,
          "taker_buy_base": 365177.0,
          "taker_buy_quote": 34685.49235
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0953,
          "high": 0.096,
          "low": 0.0941,
          "close": 0.0946,
          "volume": 766939.0,
          "close_time": 1772985599999,
          "quote_volume": 72846.61217,
          "trades": 695,
          "taker_buy_base": 360579.2,
          "taker_buy_quote": 34228.79295
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.0946,
          "high": 0.103,
          "low": 0.0942,
          "close": 0.0971,
          "volume": 1656142.4,
          "close_time": 1772999999999,
          "quote_volume": 158948.35862,
          "trades": 1686,
          "taker_buy_base": 1037954.1,
          "taker_buy_quote": 99853.665
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.0972,
          "high": 0.0972,
          "low": 0.0942,
          "close": 0.0954,
          "volume": 829688.4,
          "close_time": 1773014399999,
          "quote_volume": 79365.87835,
          "trades": 673,
          "taker_buy_base": 352576.3,
          "taker_buy_quote": 33766.74991
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0953,
          "high": 0.0972,
          "low": 0.0953,
          "close": 0.0961,
          "volume": 876910.2,
          "close_time": 1773028799999,
          "quote_volume": 84255.91458,
          "trades": 672,
          "taker_buy_base": 421747.1,
          "taker_buy_quote": 40528.0155
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.0963,
          "high": 0.0978,
          "low": 0.0959,
          "close": 0.0964,
          "volume": 495831.8,
          "close_time": 1773043199999,
          "quote_volume": 48022.36454,
          "trades": 478,
          "taker_buy_base": 295175.1,
          "taker_buy_quote": 28567.43915
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.0964,
          "high": 0.0974,
          "low": 0.096,
          "close": 0.0968,
          "volume": 498512.7,
          "close_time": 1773057599999,
          "quote_volume": 48131.92591,
          "trades": 400,
          "taker_buy_base": 258787.8,
          "taker_buy_quote": 24990.34692
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.0968,
          "high": 0.0982,
          "low": 0.0967,
          "close": 0.0974,
          "volume": 1206901.7,
          "close_time": 1773071999999,
          "quote_volume": 117607.66997,
          "trades": 878,
          "taker_buy_base": 566227.9,
          "taker_buy_quote": 55150.29531
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.0973,
          "high": 0.0975,
          "low": 0.0952,
          "close": 0.0955,
          "volume": 1292217.8,
          "close_time": 1773086399999,
          "quote_volume": 124178.9405,
          "trades": 1163,
          "taker_buy_base": 646921.0,
          "taker_buy_quote": 62139.08746
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.0955,
          "high": 0.0963,
          "low": 0.0954,
          "close": 0.0956,
          "volume": 1370215.9,
          "close_time": 1773100799999,
          "quote_volume": 131471.82307,
          "trades": 734,
          "taker_buy_base": 563320.9,
          "taker_buy_quote": 54010.69637
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.0955,
          "high": 0.0973,
          "low": 0.095,
          "close": 0.0959,
          "volume": 718975.4,
          "close_time": 1773115199999,
          "quote_volume": 69016.9308,
          "trades": 599,
          "taker_buy_base": 292933.3,
          "taker_buy_quote": 28139.37335
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.096,
          "high": 0.0971,
          "low": 0.096,
          "close": 0.0967,
          "volume": 535895.4,
          "close_time": 1773129599999,
          "quote_volume": 51841.70141,
          "trades": 428,
          "taker_buy_base": 360536.7,
          "taker_buy_quote": 34881.51557
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.0968,
          "high": 0.0984,
          "low": 0.0967,
          "close": 0.0976,
          "volume": 1095148.7,
          "close_time": 1773143999999,
          "quote_volume": 106949.10785,
          "trades": 754,
          "taker_buy_base": 517914.1,
          "taker_buy_quote": 50594.38292
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.0976,
          "high": 0.0989,
          "low": 0.0961,
          "close": 0.0979,
          "volume": 1295355.7,
          "close_time": 1773158399999,
          "quote_volume": 125741.08663,
          "trades": 807,
          "taker_buy_base": 588781.3,
          "taker_buy_quote": 57311.5763
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.0978,
          "high": 0.0987,
          "low": 0.0961,
          "close": 0.0966,
          "volume": 1010759.8,
          "close_time": 1773172799999,
          "quote_volume": 98581.66553,
          "trades": 754,
          "taker_buy_base": 597348.3,
          "taker_buy_quote": 58320.64574
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.0966,
          "high": 0.097,
          "low": 0.0958,
          "close": 0.0962,
          "volume": 330378.1,
          "close_time": 1773187199999,
          "quote_volume": 31856.42496,
          "trades": 319,
          "taker_buy_base": 197823.2,
          "taker_buy_quote": 19095.12762
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0963,
          "high": 0.0967,
          "low": 0.0956,
          "close": 0.0967,
          "volume": 498126.0,
          "close_time": 1773201599999,
          "quote_volume": 47841.83005,
          "trades": 322,
          "taker_buy_base": 250798.1,
          "taker_buy_quote": 24092.00391
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.0966,
          "high": 0.0974,
          "low": 0.0956,
          "close": 0.0968,
          "volume": 445909.3,
          "close_time": 1773215999999,
          "quote_volume": 43080.36257,
          "trades": 374,
          "taker_buy_base": 212093.5,
          "taker_buy_quote": 20468.6979
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.0967,
          "high": 0.0973,
          "low": 0.0959,
          "close": 0.0962,
          "volume": 843970.2,
          "close_time": 1773230399999,
          "quote_volume": 81493.56139,
          "trades": 610,
          "taker_buy_base": 467539.5,
          "taker_buy_quote": 45170.02552
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.0962,
          "high": 0.0986,
          "low": 0.0961,
          "close": 0.0971,
          "volume": 868064.5,
          "close_time": 1773244799999,
          "quote_volume": 84562.04681,
          "trades": 725,
          "taker_buy_base": 552329.0,
          "taker_buy_quote": 53840.39193
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.097,
          "high": 0.0982,
          "low": 0.097,
          "close": 0.098,
          "volume": 516154.7,
          "close_time": 1773259199999,
          "quote_volume": 50402.84121,
          "trades": 700,
          "taker_buy_base": 235786.8,
          "taker_buy_quote": 23026.3371
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.0979,
          "high": 0.0988,
          "low": 0.0977,
          "close": 0.0979,
          "volume": 473825.3,
          "close_time": 1773273599999,
          "quote_volume": 46508.19948,
          "trades": 340,
          "taker_buy_base": 174474.8,
          "taker_buy_quote": 17116.95736
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0979,
          "high": 0.0984,
          "low": 0.0972,
          "close": 0.0975,
          "volume": 792311.3,
          "close_time": 1773287999999,
          "quote_volume": 77506.89819,
          "trades": 524,
          "taker_buy_base": 415584.3,
          "taker_buy_quote": 40627.70898
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0976,
          "high": 0.0984,
          "low": 0.0966,
          "close": 0.0981,
          "volume": 1088795.1,
          "close_time": 1773302399999,
          "quote_volume": 106162.38123,
          "trades": 653,
          "taker_buy_base": 601381.0,
          "taker_buy_quote": 58673.96807
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.098,
          "high": 0.0997,
          "low": 0.0978,
          "close": 0.0982,
          "volume": 955900.9,
          "close_time": 1773316799999,
          "quote_volume": 94455.75883,
          "trades": 656,
          "taker_buy_base": 578807.0,
          "taker_buy_quote": 57194.91487
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.0981,
          "high": 0.0985,
          "low": 0.0969,
          "close": 0.098,
          "volume": 670035.8,
          "close_time": 1773331199999,
          "quote_volume": 65536.43706,
          "trades": 525,
          "taker_buy_base": 421081.6,
          "taker_buy_quote": 41214.3161
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.0978,
          "high": 0.0989,
          "low": 0.0975,
          "close": 0.0988,
          "volume": 578688.3,
          "close_time": 1773345599999,
          "quote_volume": 56846.33364,
          "trades": 521,
          "taker_buy_base": 251243.8,
          "taker_buy_quote": 24691.64567
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.0987,
          "high": 0.0997,
          "low": 0.0981,
          "close": 0.0989,
          "volume": 742845.4,
          "close_time": 1773359999999,
          "quote_volume": 73444.75325,
          "trades": 530,
          "taker_buy_base": 441090.9,
          "taker_buy_quote": 43611.67339
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0989,
          "high": 0.1002,
          "low": 0.0985,
          "close": 0.0995,
          "volume": 758902.4,
          "close_time": 1773374399999,
          "quote_volume": 75537.07774,
          "trades": 587,
          "taker_buy_base": 377286.6,
          "taker_buy_quote": 37582.96707
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.0995,
          "high": 0.0995,
          "low": 0.0977,
          "close": 0.0982,
          "volume": 793330.9,
          "close_time": 1773388799999,
          "quote_volume": 78106.99636,
          "trades": 590,
          "taker_buy_base": 430138.7,
          "taker_buy_quote": 42373.32646
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0982,
          "high": 0.099,
          "low": 0.0979,
          "close": 0.0988,
          "volume": 690290.5,
          "close_time": 1773403199999,
          "quote_volume": 67912.97827,
          "trades": 551,
          "taker_buy_base": 444229.9,
          "taker_buy_quote": 43709.51096
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0988,
          "high": 0.0999,
          "low": 0.0981,
          "close": 0.0983,
          "volume": 1433289.1,
          "close_time": 1773417599999,
          "quote_volume": 141793.75867,
          "trades": 881,
          "taker_buy_base": 705402.3,
          "taker_buy_quote": 69839.41302
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.0984,
          "high": 0.0985,
          "low": 0.0956,
          "close": 0.0962,
          "volume": 1028346.8,
          "close_time": 1773431999999,
          "quote_volume": 99396.5352,
          "trades": 808,
          "taker_buy_base": 597023.2,
          "taker_buy_quote": 57745.7764
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.0963,
          "high": 0.0967,
          "low": 0.0949,
          "close": 0.0954,
          "volume": 565590.8,
          "close_time": 1773446399999,
          "quote_volume": 54110.17689,
          "trades": 487,
          "taker_buy_base": 293881.4,
          "taker_buy_quote": 28133.61706
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0954,
          "high": 0.0966,
          "low": 0.0947,
          "close": 0.0965,
          "volume": 628459.8,
          "close_time": 1773460799999,
          "quote_volume": 60044.22358,
          "trades": 499,
          "taker_buy_base": 436055.9,
          "taker_buy_quote": 41662.26468
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0964,
          "high": 0.0966,
          "low": 0.0952,
          "close": 0.0958,
          "volume": 356287.1,
          "close_time": 1773475199999,
          "quote_volume": 34156.89697,
          "trades": 377,
          "taker_buy_base": 204797.9,
          "taker_buy_quote": 19638.59995
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0957,
          "high": 0.0972,
          "low": 0.0956,
          "close": 0.097,
          "volume": 256162.5,
          "close_time": 1773489599999,
          "quote_volume": 24603.42597,
          "trades": 317,
          "taker_buy_base": 152729.5,
          "taker_buy_quote": 14666.32055
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.097,
          "high": 0.0974,
          "low": 0.0957,
          "close": 0.0959,
          "volume": 448900.8,
          "close_time": 1773503999999,
          "quote_volume": 43391.47667,
          "trades": 420,
          "taker_buy_base": 279279.5,
          "taker_buy_quote": 26995.20427
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0959,
          "high": 0.0963,
          "low": 0.0958,
          "close": 0.096,
          "volume": 254570.2,
          "close_time": 1773518399999,
          "quote_volume": 24454.44099,
          "trades": 227,
          "taker_buy_base": 162305.3,
          "taker_buy_quote": 15593.65366
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.0959,
          "high": 0.0972,
          "low": 0.0957,
          "close": 0.0971,
          "volume": 535967.7,
          "close_time": 1773532799999,
          "quote_volume": 51712.91839,
          "trades": 391,
          "taker_buy_base": 250098.2,
          "taker_buy_quote": 24142.24528
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0972,
          "high": 0.0974,
          "low": 0.0962,
          "close": 0.0969,
          "volume": 340467.0,
          "close_time": 1773547199999,
          "quote_volume": 32983.01244,
          "trades": 261,
          "taker_buy_base": 177833.1,
          "taker_buy_quote": 17235.97662
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0969,
          "high": 0.0972,
          "low": 0.0956,
          "close": 0.0958,
          "volume": 436499.9,
          "close_time": 1773561599999,
          "quote_volume": 42003.14683,
          "trades": 377,
          "taker_buy_base": 232612.4,
          "taker_buy_quote": 22383.88058
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0959,
          "high": 0.0967,
          "low": 0.0955,
          "close": 0.0967,
          "volume": 1324783.7,
          "close_time": 1773575999999,
          "quote_volume": 126710.07418,
          "trades": 412,
          "taker_buy_base": 1058071.9,
          "taker_buy_quote": 101177.22171
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.0967,
          "high": 0.0968,
          "low": 0.0956,
          "close": 0.096,
          "volume": 599574.2,
          "close_time": 1773590399999,
          "quote_volume": 57727.06882,
          "trades": 530,
          "taker_buy_base": 275554.9,
          "taker_buy_quote": 26516.31425
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.096,
          "high": 0.0966,
          "low": 0.0957,
          "close": 0.0964,
          "volume": 342114.3,
          "close_time": 1773604799999,
          "quote_volume": 32913.95506,
          "trades": 357,
          "taker_buy_base": 218534.0,
          "taker_buy_quote": 21023.47481
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0964,
          "high": 0.0978,
          "low": 0.0961,
          "close": 0.0974,
          "volume": 563758.7,
          "close_time": 1773619199999,
          "quote_volume": 54607.79217,
          "trades": 500,
          "taker_buy_base": 349418.2,
          "taker_buy_quote": 33894.63768
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0975,
          "high": 0.0996,
          "low": 0.0973,
          "close": 0.099,
          "volume": 1748577.5,
          "close_time": 1773633599999,
          "quote_volume": 171268.97058,
          "trades": 844,
          "taker_buy_base": 411558.5,
          "taker_buy_quote": 40406.98807
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0991,
          "high": 0.1007,
          "low": 0.0991,
          "close": 0.1002,
          "volume": 975820.7,
          "close_time": 1773647999999,
          "quote_volume": 97735.41895,
          "trades": 698,
          "taker_buy_base": 528671.7,
          "taker_buy_quote": 52953.47183
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.1001,
          "high": 0.1018,
          "low": 0.0995,
          "close": 0.1013,
          "volume": 886015.8,
          "close_time": 1773662399999,
          "quote_volume": 89058.17318,
          "trades": 809,
          "taker_buy_base": 547136.1,
          "taker_buy_quote": 55073.85921
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.1011,
          "high": 0.1013,
          "low": 0.0992,
          "close": 0.0997,
          "volume": 891310.3,
          "close_time": 1773676799999,
          "quote_volume": 89558.03796,
          "trades": 938,
          "taker_buy_base": 466577.6,
          "taker_buy_quote": 46950.42738
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.0997,
          "high": 0.1028,
          "low": 0.0996,
          "close": 0.1016,
          "volume": 923215.7,
          "close_time": 1773691199999,
          "quote_volume": 93355.04259,
          "trades": 750,
          "taker_buy_base": 598914.1,
          "taker_buy_quote": 60525.82122
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.1016,
          "high": 0.1028,
          "low": 0.1013,
          "close": 0.102,
          "volume": 535680.5,
          "close_time": 1773705599999,
          "quote_volume": 54666.70493,
          "trades": 578,
          "taker_buy_base": 308174.3,
          "taker_buy_quote": 31468.04373
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.1019,
          "high": 0.102,
          "low": 0.1001,
          "close": 0.1005,
          "volume": 665589.0,
          "close_time": 1773719999999,
          "quote_volume": 67424.66759,
          "trades": 530,
          "taker_buy_base": 293706.1,
          "taker_buy_quote": 29827.53324
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.1006,
          "high": 0.1006,
          "low": 0.0991,
          "close": 0.1001,
          "volume": 559246.4,
          "close_time": 1773734399999,
          "quote_volume": 55876.1762,
          "trades": 466,
          "taker_buy_base": 236960.6,
          "taker_buy_quote": 23675.38606
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.1001,
          "high": 0.1009,
          "low": 0.0996,
          "close": 0.1005,
          "volume": 562033.7,
          "close_time": 1773748799999,
          "quote_volume": 56181.43133,
          "trades": 474,
          "taker_buy_base": 299328.0,
          "taker_buy_quote": 29942.01015
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.1005,
          "high": 0.1007,
          "low": 0.0988,
          "close": 0.0996,
          "volume": 645755.4,
          "close_time": 1773763199999,
          "quote_volume": 64356.76341,
          "trades": 672,
          "taker_buy_base": 314958.6,
          "taker_buy_quote": 31420.30976
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.0996,
          "high": 0.1001,
          "low": 0.0989,
          "close": 0.0994,
          "volume": 416806.6,
          "close_time": 1773777599999,
          "quote_volume": 41535.2266,
          "trades": 409,
          "taker_buy_base": 229965.5,
          "taker_buy_quote": 22929.32107
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0995,
          "high": 0.1005,
          "low": 0.099,
          "close": 0.0992,
          "volume": 303975.9,
          "close_time": 1773791999999,
          "quote_volume": 30329.65282,
          "trades": 425,
          "taker_buy_base": 179533.4,
          "taker_buy_quote": 17925.02006
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0992,
          "high": 0.1003,
          "low": 0.0991,
          "close": 0.1,
          "volume": 439507.5,
          "close_time": 1773806399999,
          "quote_volume": 43851.51464,
          "trades": 377,
          "taker_buy_base": 292189.9,
          "taker_buy_quote": 29154.10623
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.1001,
          "high": 0.101,
          "low": 0.0999,
          "close": 0.1006,
          "volume": 430051.2,
          "close_time": 1773820799999,
          "quote_volume": 43193.80466,
          "trades": 417,
          "taker_buy_base": 237352.2,
          "taker_buy_quote": 23855.43603
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.1006,
          "high": 0.1008,
          "low": 0.0979,
          "close": 0.0984,
          "volume": 556770.5,
          "close_time": 1773835199999,
          "quote_volume": 55206.31636,
          "trades": 588,
          "taker_buy_base": 165295.8,
          "taker_buy_quote": 16415.88627
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0983,
          "high": 0.0983,
          "low": 0.0962,
          "close": 0.0966,
          "volume": 925489.6,
          "close_time": 1773849599999,
          "quote_volume": 90042.40523,
          "trades": 976,
          "taker_buy_base": 480553.2,
          "taker_buy_quote": 46747.35553
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0964,
          "high": 0.0979,
          "low": 0.0962,
          "close": 0.0967,
          "volume": 604730.1,
          "close_time": 1773863999999,
          "quote_volume": 58597.6073,
          "trades": 735,
          "taker_buy_base": 327454.9,
          "taker_buy_quote": 31774.68095
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0966,
          "high": 0.0973,
          "low": 0.0961,
          "close": 0.0969,
          "volume": 426657.7,
          "close_time": 1773878399999,
          "quote_volume": 41290.35162,
          "trades": 348,
          "taker_buy_base": 185390.2,
          "taker_buy_quote": 17934.10811
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0968,
          "high": 0.0972,
          "low": 0.0961,
          "close": 0.0968,
          "volume": 297847.6,
          "close_time": 1773892799999,
          "quote_volume": 28779.80035,
          "trades": 333,
          "taker_buy_base": 145046.2,
          "taker_buy_quote": 14014.7061
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0966,
          "high": 0.0968,
          "low": 0.0952,
          "close": 0.0959,
          "volume": 915736.8,
          "close_time": 1773907199999,
          "quote_volume": 87914.86969,
          "trades": 577,
          "taker_buy_base": 528922.9,
          "taker_buy_quote": 50761.42904
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.096,
          "high": 0.0967,
          "low": 0.0956,
          "close": 0.0961,
          "volume": 287128.1,
          "close_time": 1773921599999,
          "quote_volume": 27622.86283,
          "trades": 350,
          "taker_buy_base": 127366.9,
          "taker_buy_quote": 12257.84292
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0961,
          "high": 0.0963,
          "low": 0.094,
          "close": 0.0948,
          "volume": 933051.7,
          "close_time": 1773935999999,
          "quote_volume": 88429.52792,
          "trades": 657,
          "taker_buy_base": 505406.0,
          "taker_buy_quote": 47850.07534
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0946,
          "high": 0.0955,
          "low": 0.0941,
          "close": 0.0953,
          "volume": 416264.0,
          "close_time": 1773950399999,
          "quote_volume": 39494.49593,
          "trades": 476,
          "taker_buy_base": 207035.5,
          "taker_buy_quote": 19657.82746
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0953,
          "high": 0.0958,
          "low": 0.0949,
          "close": 0.0954,
          "volume": 370599.5,
          "close_time": 1773964799999,
          "quote_volume": 35361.80394,
          "trades": 366,
          "taker_buy_base": 187624.1,
          "taker_buy_quote": 17906.46032
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0954,
          "high": 0.0979,
          "low": 0.0954,
          "close": 0.0979,
          "volume": 337912.0,
          "close_time": 1773979199999,
          "quote_volume": 32814.82398,
          "trades": 494,
          "taker_buy_base": 139084.9,
          "taker_buy_quote": 13502.84915
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.0979,
          "high": 0.0993,
          "low": 0.0973,
          "close": 0.0975,
          "volume": 632213.2,
          "close_time": 1773993599999,
          "quote_volume": 62086.75768,
          "trades": 686,
          "taker_buy_base": 341423.6,
          "taker_buy_quote": 33497.49003
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0974,
          "high": 0.0994,
          "low": 0.0966,
          "close": 0.0988,
          "volume": 800941.8,
          "close_time": 1774007999999,
          "quote_volume": 78617.80868,
          "trades": 736,
          "taker_buy_base": 325239.2,
          "taker_buy_quote": 31879.66412
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.099,
          "high": 0.099,
          "low": 0.0971,
          "close": 0.0986,
          "volume": 873559.0,
          "close_time": 1774022399999,
          "quote_volume": 85671.35674,
          "trades": 882,
          "taker_buy_base": 428104.9,
          "taker_buy_quote": 41980.78265
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0985,
          "high": 0.1012,
          "low": 0.0965,
          "close": 0.0972,
          "volume": 2712039.0,
          "close_time": 1774036799999,
          "quote_volume": 269548.45277,
          "trades": 1881,
          "taker_buy_base": 1267076.6,
          "taker_buy_quote": 125925.69934
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.0972,
          "high": 0.0987,
          "low": 0.0965,
          "close": 0.0985,
          "volume": 386828.1,
          "close_time": 1774051199999,
          "quote_volume": 37870.5621,
          "trades": 376,
          "taker_buy_base": 139975.4,
          "taker_buy_quote": 13696.77176
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0985,
          "high": 0.0988,
          "low": 0.0971,
          "close": 0.0971,
          "volume": 328019.9,
          "close_time": 1774065599999,
          "quote_volume": 32112.46974,
          "trades": 371,
          "taker_buy_base": 141011.1,
          "taker_buy_quote": 13813.98428
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.0973,
          "high": 0.0974,
          "low": 0.0968,
          "close": 0.0969,
          "volume": 242016.0,
          "close_time": 1774079999999,
          "quote_volume": 23496.18708,
          "trades": 298,
          "taker_buy_base": 134886.6,
          "taker_buy_quote": 13098.79495
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.097,
          "high": 0.0971,
          "low": 0.096,
          "close": 0.0961,
          "volume": 249282.3,
          "close_time": 1774094399999,
          "quote_volume": 24055.57963,
          "trades": 349,
          "taker_buy_base": 106104.2,
          "taker_buy_quote": 10230.19981
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.0962,
          "high": 0.0966,
          "low": 0.0957,
          "close": 0.0966,
          "volume": 426125.7,
          "close_time": 1774108799999,
          "quote_volume": 40905.53864,
          "trades": 324,
          "taker_buy_base": 170157.1,
          "taker_buy_quote": 16343.96361
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.0967,
          "high": 0.0967,
          "low": 0.096,
          "close": 0.0964,
          "volume": 164857.1,
          "close_time": 1774123199999,
          "quote_volume": 15870.93546,
          "trades": 239,
          "taker_buy_base": 83528.0,
          "taker_buy_quote": 8045.23239
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.0964,
          "high": 0.0966,
          "low": 0.094,
          "close": 0.0945,
          "volume": 634608.3,
          "close_time": 1774137599999,
          "quote_volume": 60735.5345,
          "trades": 511,
          "taker_buy_base": 162845.4,
          "taker_buy_quote": 15582.2814
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0943,
          "high": 0.0952,
          "low": 0.0926,
          "close": 0.0949,
          "volume": 814354.6,
          "close_time": 1774151999999,
          "quote_volume": 76556.94249,
          "trades": 695,
          "taker_buy_base": 343700.0,
          "taker_buy_quote": 32334.66914
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0947,
          "high": 0.0951,
          "low": 0.0941,
          "close": 0.0941,
          "volume": 235387.6,
          "close_time": 1774166399999,
          "quote_volume": 22253.27869,
          "trades": 262,
          "taker_buy_base": 90841.6,
          "taker_buy_quote": 8583.3637
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0941,
          "high": 0.0941,
          "low": 0.0931,
          "close": 0.0932,
          "volume": 360142.0,
          "close_time": 1774180799999,
          "quote_volume": 33683.31004,
          "trades": 431,
          "taker_buy_base": 173228.3,
          "taker_buy_quote": 16208.57093
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.0933,
          "high": 0.0941,
          "low": 0.0929,
          "close": 0.0931,
          "volume": 366080.0,
          "close_time": 1774195199999,
          "quote_volume": 34135.47221,
          "trades": 382,
          "taker_buy_base": 176407.7,
          "taker_buy_quote": 16449.78099
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0932,
          "high": 0.0936,
          "low": 0.0923,
          "close": 0.0926,
          "volume": 407726.8,
          "close_time": 1774209599999,
          "quote_volume": 37979.4387,
          "trades": 513,
          "taker_buy_base": 174470.0,
          "taker_buy_quote": 16257.56225
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.0927,
          "high": 0.0931,
          "low": 0.0914,
          "close": 0.0921,
          "volume": 609427.8,
          "close_time": 1774223999999,
          "quote_volume": 56258.94808,
          "trades": 527,
          "taker_buy_base": 302724.2,
          "taker_buy_quote": 27917.04325
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0924,
          "high": 0.0943,
          "low": 0.0921,
          "close": 0.0939,
          "volume": 298538.0,
          "close_time": 1774238399999,
          "quote_volume": 27763.07762,
          "trades": 348,
          "taker_buy_base": 134141.0,
          "taker_buy_quote": 12510.48414
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.0938,
          "high": 0.0938,
          "low": 0.0916,
          "close": 0.0918,
          "volume": 463958.0,
          "close_time": 1774252799999,
          "quote_volume": 42957.3345,
          "trades": 429,
          "taker_buy_base": 117881.4,
          "taker_buy_quote": 10956.05815
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0917,
          "high": 0.0951,
          "low": 0.0909,
          "close": 0.0943,
          "volume": 1107562.0,
          "close_time": 1774267199999,
          "quote_volume": 103860.70728,
          "trades": 754,
          "taker_buy_base": 482483.1,
          "taker_buy_quote": 45168.96113
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0944,
          "high": 0.0965,
          "low": 0.0938,
          "close": 0.0947,
          "volume": 745621.9,
          "close_time": 1774281599999,
          "quote_volume": 71021.70675,
          "trades": 726,
          "taker_buy_base": 321647.4,
          "taker_buy_quote": 30642.10566
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0949,
          "high": 0.0967,
          "low": 0.0949,
          "close": 0.0961,
          "volume": 556548.9,
          "close_time": 1774295999999,
          "quote_volume": 53306.68226,
          "trades": 582,
          "taker_buy_base": 237620.3,
          "taker_buy_quote": 22762.05218
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.096,
          "high": 0.0971,
          "low": 0.0958,
          "close": 0.0966,
          "volume": 335424.2,
          "close_time": 1774310399999,
          "quote_volume": 32439.12807,
          "trades": 298,
          "taker_buy_base": 170295.1,
          "taker_buy_quote": 16467.705
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0968,
          "high": 0.0972,
          "low": 0.0952,
          "close": 0.0958,
          "volume": 435538.9,
          "close_time": 1774324799999,
          "quote_volume": 41800.32095,
          "trades": 388,
          "taker_buy_base": 173622.7,
          "taker_buy_quote": 16683.43136
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.0957,
          "high": 0.0968,
          "low": 0.0951,
          "close": 0.0968,
          "volume": 407344.9,
          "close_time": 1774339199999,
          "quote_volume": 39158.81043,
          "trades": 363,
          "taker_buy_base": 211557.8,
          "taker_buy_quote": 20357.52693
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0968,
          "high": 0.097,
          "low": 0.0953,
          "close": 0.0954,
          "volume": 706430.1,
          "close_time": 1774353599999,
          "quote_volume": 67823.16712,
          "trades": 432,
          "taker_buy_base": 265889.4,
          "taker_buy_quote": 25521.3113
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0954,
          "high": 0.0954,
          "low": 0.0943,
          "close": 0.0951,
          "volume": 530040.5,
          "close_time": 1774367999999,
          "quote_volume": 50333.91552,
          "trades": 547,
          "taker_buy_base": 187419.2,
          "taker_buy_quote": 17812.88319
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.0951,
          "high": 0.0954,
          "low": 0.0939,
          "close": 0.0946,
          "volume": 387864.0,
          "close_time": 1774382399999,
          "quote_volume": 36745.87342,
          "trades": 369,
          "taker_buy_base": 259857.6,
          "taker_buy_quote": 24623.98979
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.0945,
          "high": 0.0961,
          "low": 0.0941,
          "close": 0.096,
          "volume": 441490.7,
          "close_time": 1774396799999,
          "quote_volume": 41972.68383,
          "trades": 342,
          "taker_buy_base": 240950.5,
          "taker_buy_quote": 22916.12384
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0961,
          "high": 0.0965,
          "low": 0.0956,
          "close": 0.0962,
          "volume": 204956.9,
          "close_time": 1774411199999,
          "quote_volume": 19704.50481,
          "trades": 212,
          "taker_buy_base": 98712.4,
          "taker_buy_quote": 9488.26642
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.0963,
          "high": 0.0967,
          "low": 0.096,
          "close": 0.0962,
          "volume": 250917.8,
          "close_time": 1774425599999,
          "quote_volume": 24157.69725,
          "trades": 195,
          "taker_buy_base": 85687.2,
          "taker_buy_quote": 8257.28175
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.0961,
          "high": 0.097,
          "low": 0.096,
          "close": 0.0968,
          "volume": 955515.0,
          "close_time": 1774439999999,
          "quote_volume": 92280.1279,
          "trades": 498,
          "taker_buy_base": 422352.0,
          "taker_buy_quote": 40792.59342
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.0969,
          "high": 0.098,
          "low": 0.0965,
          "close": 0.0979,
          "volume": 899947.1,
          "close_time": 1774454399999,
          "quote_volume": 87398.65445,
          "trades": 875,
          "taker_buy_base": 392495.7,
          "taker_buy_quote": 38120.15158
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.0978,
          "high": 0.1,
          "low": 0.0972,
          "close": 0.0977,
          "volume": 1132471.3,
          "close_time": 1774468799999,
          "quote_volume": 111223.68303,
          "trades": 974,
          "taker_buy_base": 491728.5,
          "taker_buy_quote": 48270.99134
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0977,
          "high": 0.0984,
          "low": 0.0971,
          "close": 0.0982,
          "volume": 483032.6,
          "close_time": 1774483199999,
          "quote_volume": 47200.61861,
          "trades": 421,
          "taker_buy_base": 268955.5,
          "taker_buy_quote": 26293.79708
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0982,
          "high": 0.0983,
          "low": 0.0968,
          "close": 0.0969,
          "volume": 322905.4,
          "close_time": 1774497599999,
          "quote_volume": 31440.39027,
          "trades": 298,
          "taker_buy_base": 210209.7,
          "taker_buy_quote": 20486.81164
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0968,
          "high": 0.0969,
          "low": 0.0956,
          "close": 0.0962,
          "volume": 399956.6,
          "close_time": 1774511999999,
          "quote_volume": 38417.17709,
          "trades": 401,
          "taker_buy_base": 171561.3,
          "taker_buy_quote": 16471.62692
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.0962,
          "high": 0.0962,
          "low": 0.0942,
          "close": 0.0943,
          "volume": 603038.8,
          "close_time": 1774526399999,
          "quote_volume": 57575.46156,
          "trades": 537,
          "taker_buy_base": 390241.1,
          "taker_buy_quote": 37332.98817
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0942,
          "high": 0.0952,
          "low": 0.0936,
          "close": 0.0942,
          "volume": 551642.1,
          "close_time": 1774540799999,
          "quote_volume": 52141.40178,
          "trades": 601,
          "taker_buy_base": 309775.3,
          "taker_buy_quote": 29308.24032
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0942,
          "high": 0.0946,
          "low": 0.093,
          "close": 0.0931,
          "volume": 354463.7,
          "close_time": 1774555199999,
          "quote_volume": 33218.12177,
          "trades": 382,
          "taker_buy_base": 175075.9,
          "taker_buy_quote": 16448.27194
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.0932,
          "high": 0.095,
          "low": 0.0931,
          "close": 0.0947,
          "volume": 388468.1,
          "close_time": 1774569599999,
          "quote_volume": 36627.01334,
          "trades": 305,
          "taker_buy_base": 208932.4,
          "taker_buy_quote": 19700.36095
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0948,
          "high": 0.0961,
          "low": 0.0945,
          "close": 0.0959,
          "volume": 189184.0,
          "close_time": 1774583999999,
          "quote_volume": 18002.30085,
          "trades": 248,
          "taker_buy_base": 63309.8,
          "taker_buy_quote": 6031.17059
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.0961,
          "high": 0.0967,
          "low": 0.0953,
          "close": 0.0966,
          "volume": 591488.4,
          "close_time": 1774598399999,
          "quote_volume": 56871.91005,
          "trades": 438,
          "taker_buy_base": 239465.4,
          "taker_buy_quote": 23032.61139
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.0966,
          "high": 0.0969,
          "low": 0.0914,
          "close": 0.0917,
          "volume": 639927.9,
          "close_time": 1774612799999,
          "quote_volume": 59747.83979,
          "trades": 584,
          "taker_buy_base": 259467.6,
          "taker_buy_quote": 24172.11652
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0918,
          "high": 0.0918,
          "low": 0.0899,
          "close": 0.09,
          "volume": 859597.8,
          "close_time": 1774627199999,
          "quote_volume": 77978.14821,
          "trades": 646,
          "taker_buy_base": 439857.1,
          "taker_buy_quote": 39928.31808
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.09,
          "high": 0.0906,
          "low": 0.0893,
          "close": 0.0906,
          "volume": 395556.1,
          "close_time": 1774641599999,
          "quote_volume": 35653.21755,
          "trades": 394,
          "taker_buy_base": 268082.1,
          "taker_buy_quote": 24175.00687
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0907,
          "high": 0.0909,
          "low": 0.0898,
          "close": 0.0907,
          "volume": 396248.6,
          "close_time": 1774655999999,
          "quote_volume": 35840.98707,
          "trades": 267,
          "taker_buy_base": 254632.2,
          "taker_buy_quote": 23031.04006
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0907,
          "high": 0.0909,
          "low": 0.0901,
          "close": 0.0903,
          "volume": 168075.0,
          "close_time": 1774670399999,
          "quote_volume": 15198.39114,
          "trades": 171,
          "taker_buy_base": 122107.3,
          "taker_buy_quote": 11040.92939
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0903,
          "high": 0.0915,
          "low": 0.0901,
          "close": 0.0915,
          "volume": 169136.9,
          "close_time": 1774684799999,
          "quote_volume": 15346.48026,
          "trades": 190,
          "taker_buy_base": 81821.2,
          "taker_buy_quote": 7423.75502
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0916,
          "high": 0.092,
          "low": 0.0911,
          "close": 0.0917,
          "volume": 352277.5,
          "close_time": 1774699199999,
          "quote_volume": 32267.17232,
          "trades": 280,
          "taker_buy_base": 234442.0,
          "taker_buy_quote": 21480.93631
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0918,
          "high": 0.0937,
          "low": 0.0915,
          "close": 0.0925,
          "volume": 634617.3,
          "close_time": 1774713599999,
          "quote_volume": 58669.02291,
          "trades": 525,
          "taker_buy_base": 379080.8,
          "taker_buy_quote": 35020.78663
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0927,
          "high": 0.0931,
          "low": 0.092,
          "close": 0.0923,
          "volume": 373652.8,
          "close_time": 1774727999999,
          "quote_volume": 34510.69063,
          "trades": 305,
          "taker_buy_base": 104830.9,
          "taker_buy_quote": 9703.93135
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0924,
          "high": 0.0927,
          "low": 0.0914,
          "close": 0.0916,
          "volume": 289230.9,
          "close_time": 1774742399999,
          "quote_volume": 26664.58258,
          "trades": 199,
          "taker_buy_base": 161834.2,
          "taker_buy_quote": 14931.48339
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0915,
          "high": 0.0925,
          "low": 0.0912,
          "close": 0.0922,
          "volume": 257485.6,
          "close_time": 1774756799999,
          "quote_volume": 23627.30806,
          "trades": 210,
          "taker_buy_base": 93856.4,
          "taker_buy_quote": 8603.19156
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0923,
          "high": 0.0929,
          "low": 0.092,
          "close": 0.0928,
          "volume": 288361.6,
          "close_time": 1774771199999,
          "quote_volume": 26692.6778,
          "trades": 209,
          "taker_buy_base": 145137.0,
          "taker_buy_quote": 13437.38606
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.0929,
          "high": 0.0931,
          "low": 0.092,
          "close": 0.0921,
          "volume": 315053.6,
          "close_time": 1774785599999,
          "quote_volume": 29176.66328,
          "trades": 255,
          "taker_buy_base": 124728.9,
          "taker_buy_quote": 11549.74353
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.0921,
          "high": 0.0926,
          "low": 0.0916,
          "close": 0.0921,
          "volume": 594902.4,
          "close_time": 1774799999999,
          "quote_volume": 54863.64599,
          "trades": 496,
          "taker_buy_base": 280517.7,
          "taker_buy_quote": 25883.79442
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.092,
          "high": 0.0925,
          "low": 0.0918,
          "close": 0.0919,
          "volume": 326468.2,
          "close_time": 1774814399999,
          "quote_volume": 30106.90458,
          "trades": 289,
          "taker_buy_base": 173912.4,
          "taker_buy_quote": 16055.01027
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.0921,
          "high": 0.0926,
          "low": 0.0894,
          "close": 0.0909,
          "volume": 466524.1,
          "close_time": 1774828799999,
          "quote_volume": 42411.46929,
          "trades": 349,
          "taker_buy_base": 241037.1,
          "taker_buy_quote": 21933.58436
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.091,
          "high": 0.0933,
          "low": 0.091,
          "close": 0.0931,
          "volume": 292033.5,
          "close_time": 1774843199999,
          "quote_volume": 26993.78039,
          "trades": 310,
          "taker_buy_base": 176389.2,
          "taker_buy_quote": 16285.41232
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.0931,
          "high": 0.0944,
          "low": 0.093,
          "close": 0.0944,
          "volume": 330766.8,
          "close_time": 1774857599999,
          "quote_volume": 30925.73136,
          "trades": 258,
          "taker_buy_base": 260374.2,
          "taker_buy_quote": 24357.04428
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.0945,
          "high": 0.0951,
          "low": 0.0936,
          "close": 0.0943,
          "volume": 928476.8,
          "close_time": 1774871999999,
          "quote_volume": 87334.12831,
          "trades": 511,
          "taker_buy_base": 462259.2,
          "taker_buy_quote": 43514.28362
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0944,
          "high": 0.0945,
          "low": 0.0924,
          "close": 0.0925,
          "volume": 472355.0,
          "close_time": 1774886399999,
          "quote_volume": 44018.06906,
          "trades": 366,
          "taker_buy_base": 204508.5,
          "taker_buy_quote": 19021.83747
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.0924,
          "high": 0.0925,
          "low": 0.0904,
          "close": 0.0907,
          "volume": 381576.4,
          "close_time": 1774900799999,
          "quote_volume": 34869.43158,
          "trades": 423,
          "taker_buy_base": 211294.5,
          "taker_buy_quote": 19303.04993
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.0908,
          "high": 0.092,
          "low": 0.0907,
          "close": 0.0913,
          "volume": 360704.4,
          "close_time": 1774915199999,
          "quote_volume": 32857.57261,
          "trades": 245,
          "taker_buy_base": 113018.9,
          "taker_buy_quote": 10315.49675
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0913,
          "high": 0.0929,
          "low": 0.091,
          "close": 0.0924,
          "volume": 528810.6,
          "close_time": 1774929599999,
          "quote_volume": 48604.79534,
          "trades": 438,
          "taker_buy_base": 335923.2,
          "taker_buy_quote": 30908.3093
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.0925,
          "high": 0.0925,
          "low": 0.0904,
          "close": 0.0904,
          "volume": 463270.5,
          "close_time": 1774943999999,
          "quote_volume": 42196.05006,
          "trades": 306,
          "taker_buy_base": 184440.4,
          "taker_buy_quote": 16843.22687
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.0893,
          "close": 0.0898,
          "volume": 341718.4,
          "close_time": 1774958399999,
          "quote_volume": 30778.83244,
          "trades": 357,
          "taker_buy_base": 168694.4,
          "taker_buy_quote": 15200.85383
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.09,
          "high": 0.09,
          "low": 0.0881,
          "close": 0.0885,
          "volume": 931381.2,
          "close_time": 1774972799999,
          "quote_volume": 82877.35758,
          "trades": 604,
          "taker_buy_base": 443312.5,
          "taker_buy_quote": 39429.50065
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.0885,
          "high": 0.0908,
          "low": 0.0884,
          "close": 0.09,
          "volume": 628843.8,
          "close_time": 1774987199999,
          "quote_volume": 56414.43557,
          "trades": 438,
          "taker_buy_base": 409944.1,
          "taker_buy_quote": 36800.50554
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.09,
          "high": 0.0912,
          "low": 0.09,
          "close": 0.0912,
          "volume": 478812.6,
          "close_time": 1775001599999,
          "quote_volume": 43343.88387,
          "trades": 320,
          "taker_buy_base": 311012.7,
          "taker_buy_quote": 28162.44478
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0911,
          "high": 0.0929,
          "low": 0.0908,
          "close": 0.0928,
          "volume": 341902.7,
          "close_time": 1775015999999,
          "quote_volume": 31355.05033,
          "trades": 264,
          "taker_buy_base": 248192.3,
          "taker_buy_quote": 22754.25144
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.0929,
          "high": 0.0949,
          "low": 0.0929,
          "close": 0.0942,
          "volume": 1175186.3,
          "close_time": 1775030399999,
          "quote_volume": 110371.9422,
          "trades": 773,
          "taker_buy_base": 585897.4,
          "taker_buy_quote": 55012.98637
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.0944,
          "high": 0.095,
          "low": 0.094,
          "close": 0.0942,
          "volume": 953480.4,
          "close_time": 1775044799999,
          "quote_volume": 89998.92973,
          "trades": 621,
          "taker_buy_base": 514404.4,
          "taker_buy_quote": 48543.86633
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.0942,
          "high": 0.0951,
          "low": 0.0926,
          "close": 0.0938,
          "volume": 1785601.5,
          "close_time": 1775059199999,
          "quote_volume": 167848.19154,
          "trades": 1004,
          "taker_buy_base": 758813.5,
          "taker_buy_quote": 71426.43393
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.0938,
          "high": 0.0949,
          "low": 0.0934,
          "close": 0.0939,
          "volume": 880695.8,
          "close_time": 1775073599999,
          "quote_volume": 82959.14919,
          "trades": 640,
          "taker_buy_base": 495720.5,
          "taker_buy_quote": 46713.99587
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.0939,
          "high": 0.0939,
          "low": 0.0924,
          "close": 0.0928,
          "volume": 801959.1,
          "close_time": 1775087999999,
          "quote_volume": 74699.79367,
          "trades": 564,
          "taker_buy_base": 440801.4,
          "taker_buy_quote": 41054.51522
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.0928,
          "high": 0.0932,
          "low": 0.09,
          "close": 0.0906,
          "volume": 972288.1,
          "close_time": 1775102399999,
          "quote_volume": 88668.89543,
          "trades": 727,
          "taker_buy_base": 473955.7,
          "taker_buy_quote": 43250.32978
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.0907,
          "high": 0.0917,
          "low": 0.0903,
          "close": 0.0917,
          "volume": 926839.5,
          "close_time": 1775116799999,
          "quote_volume": 84381.60859,
          "trades": 631,
          "taker_buy_base": 398788.5,
          "taker_buy_quote": 36328.3819
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.0917,
          "high": 0.0918,
          "low": 0.0903,
          "close": 0.0906,
          "volume": 1054786.8,
          "close_time": 1775131199999,
          "quote_volume": 95820.43094,
          "trades": 575,
          "taker_buy_base": 585828.4,
          "taker_buy_quote": 53219.89677
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.0905,
          "high": 0.0922,
          "low": 0.0898,
          "close": 0.0922,
          "volume": 794213.2,
          "close_time": 1775145599999,
          "quote_volume": 72232.06524,
          "trades": 617,
          "taker_buy_base": 414894.6,
          "taker_buy_quote": 37687.67595
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.0921,
          "high": 0.0922,
          "low": 0.0903,
          "close": 0.091,
          "volume": 855902.9,
          "close_time": 1775159999999,
          "quote_volume": 78012.08376,
          "trades": 523,
          "taker_buy_base": 432199.2,
          "taker_buy_quote": 39394.13334
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.0909,
          "high": 0.0915,
          "low": 0.0907,
          "close": 0.0913,
          "volume": 494815.7,
          "close_time": 1775174399999,
          "quote_volume": 45122.38998,
          "trades": 391,
          "taker_buy_base": 306587.2,
          "taker_buy_quote": 27967.76682
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0913,
          "high": 0.0932,
          "low": 0.0912,
          "close": 0.093,
          "volume": 820838.1,
          "close_time": 1775188799999,
          "quote_volume": 75736.08407,
          "trades": 662,
          "taker_buy_base": 428126.9,
          "taker_buy_quote": 39465.56715
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.093,
          "high": 0.0938,
          "low": 0.0929,
          "close": 0.0932,
          "volume": 705559.9,
          "close_time": 1775203199999,
          "quote_volume": 65836.96398,
          "trades": 554,
          "taker_buy_base": 322176.8,
          "taker_buy_quote": 30069.96025
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.0932,
          "high": 0.0934,
          "low": 0.0928,
          "close": 0.0933,
          "volume": 399432.1,
          "close_time": 1775217599999,
          "quote_volume": 37177.67316,
          "trades": 392,
          "taker_buy_base": 222862.4,
          "taker_buy_quote": 20748.09813
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.0933,
          "high": 0.0941,
          "low": 0.0915,
          "close": 0.0924,
          "volume": 1038844.4,
          "close_time": 1775231999999,
          "quote_volume": 96088.27599,
          "trades": 642,
          "taker_buy_base": 531097.7,
          "taker_buy_quote": 49236.35165
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.0923,
          "high": 0.0933,
          "low": 0.0922,
          "close": 0.0928,
          "volume": 820675.9,
          "close_time": 1775246399999,
          "quote_volume": 76212.85942,
          "trades": 565,
          "taker_buy_base": 482320.9,
          "taker_buy_quote": 44797.42238
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.0928,
          "high": 0.093,
          "low": 0.0922,
          "close": 0.0924,
          "volume": 197286.9,
          "close_time": 1775260799999,
          "quote_volume": 18230.4939,
          "trades": 183,
          "taker_buy_base": 83589.9,
          "taker_buy_quote": 7734.13184
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0924,
          "high": 0.0926,
          "low": 0.0922,
          "close": 0.0924,
          "volume": 177145.4,
          "close_time": 1775275199999,
          "quote_volume": 16356.09668,
          "trades": 190,
          "taker_buy_base": 90885.8,
          "taker_buy_quote": 8390.06677
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.0923,
          "high": 0.0929,
          "low": 0.092,
          "close": 0.0928,
          "volume": 257138.5,
          "close_time": 1775289599999,
          "quote_volume": 23780.39824,
          "trades": 350,
          "taker_buy_base": 168844.0,
          "taker_buy_quote": 15615.75325
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.0927,
          "high": 0.093,
          "low": 0.0924,
          "close": 0.0926,
          "volume": 213044.3,
          "close_time": 1775303999999,
          "quote_volume": 19743.10154,
          "trades": 443,
          "taker_buy_base": 100214.1,
          "taker_buy_quote": 9290.95386
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.0925,
          "high": 0.0929,
          "low": 0.0921,
          "close": 0.0922,
          "volume": 480029.2,
          "close_time": 1775318399999,
          "quote_volume": 44438.15365,
          "trades": 514,
          "taker_buy_base": 223852.1,
          "taker_buy_quote": 20725.59967
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.0922,
          "high": 0.093,
          "low": 0.0922,
          "close": 0.0928,
          "volume": 541100.6,
          "close_time": 1775332799999,
          "quote_volume": 50094.06128,
          "trades": 396,
          "taker_buy_base": 313809.9,
          "taker_buy_quote": 29052.89388
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.0928,
          "high": 0.0929,
          "low": 0.0925,
          "close": 0.0927,
          "volume": 229766.8,
          "close_time": 1775347199999,
          "quote_volume": 21294.47417,
          "trades": 268,
          "taker_buy_base": 104177.5,
          "taker_buy_quote": 9658.84586
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0927,
          "high": 0.0928,
          "low": 0.0918,
          "close": 0.0919,
          "volume": 240730.0,
          "close_time": 1775361599999,
          "quote_volume": 22209.22603,
          "trades": 198,
          "taker_buy_base": 70290.5,
          "taker_buy_quote": 6487.91633
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.092,
          "high": 0.092,
          "low": 0.0894,
          "close": 0.09,
          "volume": 679432.8,
          "close_time": 1775375999999,
          "quote_volume": 61477.93411,
          "trades": 534,
          "taker_buy_base": 224832.0,
          "taker_buy_quote": 20283.97254
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0899,
          "high": 0.0907,
          "low": 0.0899,
          "close": 0.0903,
          "volume": 259071.0,
          "close_time": 1775390399999,
          "quote_volume": 23354.73722,
          "trades": 264,
          "taker_buy_base": 149817.6,
          "taker_buy_quote": 13504.4448
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.0903,
          "high": 0.0912,
          "low": 0.0898,
          "close": 0.0905,
          "volume": 463552.3,
          "close_time": 1775404799999,
          "quote_volume": 41878.32013,
          "trades": 372,
          "taker_buy_base": 284342.5,
          "taker_buy_quote": 25679.58821
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.0896,
          "close": 0.0898,
          "volume": 328653.7,
          "close_time": 1775419199999,
          "quote_volume": 29588.95835,
          "trades": 304,
          "taker_buy_base": 160148.5,
          "taker_buy_quote": 14419.58922
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.0898,
          "high": 0.0908,
          "low": 0.0894,
          "close": 0.0907,
          "volume": 371488.2,
          "close_time": 1775433599999,
          "quote_volume": 33394.10243,
          "trades": 336,
          "taker_buy_base": 183564.2,
          "taker_buy_quote": 16493.37833
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0908,
          "high": 0.0939,
          "low": 0.0908,
          "close": 0.0929,
          "volume": 1119203.6,
          "close_time": 1775447999999,
          "quote_volume": 103431.3972,
          "trades": 818,
          "taker_buy_base": 564923.0,
          "taker_buy_quote": 52188.44815
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.0931,
          "high": 0.0934,
          "low": 0.0928,
          "close": 0.0931,
          "volume": 581418.1,
          "close_time": 1775462399999,
          "quote_volume": 54160.81176,
          "trades": 418,
          "taker_buy_base": 314624.3,
          "taker_buy_quote": 29314.96941
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.0931,
          "high": 0.094,
          "low": 0.093,
          "close": 0.0936,
          "volume": 910311.1,
          "close_time": 1775476799999,
          "quote_volume": 85152.65554,
          "trades": 462,
          "taker_buy_base": 523559.7,
          "taker_buy_quote": 48972.71769
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.0937,
          "high": 0.0938,
          "low": 0.0925,
          "close": 0.0931,
          "volume": 527115.6,
          "close_time": 1775491199999,
          "quote_volume": 49097.10456,
          "trades": 450,
          "taker_buy_base": 231942.1,
          "taker_buy_quote": 21592.21731
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.0931,
          "high": 0.0931,
          "low": 0.0923,
          "close": 0.0925,
          "volume": 295072.8,
          "close_time": 1775505599999,
          "quote_volume": 27368.32845,
          "trades": 314,
          "taker_buy_base": 153278.1,
          "taker_buy_quote": 14222.19904
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.0924,
          "high": 0.0926,
          "low": 0.0887,
          "close": 0.0901,
          "volume": 775493.0,
          "close_time": 1775519999999,
          "quote_volume": 69937.17559,
          "trades": 543,
          "taker_buy_base": 391210.0,
          "taker_buy_quote": 35240.76171
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.09,
          "high": 0.0904,
          "low": 0.0896,
          "close": 0.0903,
          "volume": 583486.1,
          "close_time": 1775534399999,
          "quote_volume": 52539.53231,
          "trades": 396,
          "taker_buy_base": 271041.6,
          "taker_buy_quote": 24416.18073
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.0904,
          "high": 0.0907,
          "low": 0.0899,
          "close": 0.0907,
          "volume": 414047.1,
          "close_time": 1775548799999,
          "quote_volume": 37348.37344,
          "trades": 278,
          "taker_buy_base": 232753.8,
          "taker_buy_quote": 20998.1566
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.0907,
          "high": 0.091,
          "low": 0.0897,
          "close": 0.0898,
          "volume": 538668.9,
          "close_time": 1775563199999,
          "quote_volume": 48748.25512,
          "trades": 420,
          "taker_buy_base": 267252.0,
          "taker_buy_quote": 24188.09979
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.0898,
          "high": 0.0905,
          "low": 0.0893,
          "close": 0.0893,
          "volume": 631226.4,
          "close_time": 1775577599999,
          "quote_volume": 56677.53278,
          "trades": 464,
          "taker_buy_base": 268945.5,
          "taker_buy_quote": 24162.87617
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.0892,
          "high": 0.0899,
          "low": 0.0887,
          "close": 0.0897,
          "volume": 554310.5,
          "close_time": 1775591999999,
          "quote_volume": 49416.32982,
          "trades": 435,
          "taker_buy_base": 231393.6,
          "taker_buy_quote": 20626.96774
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.0898,
          "high": 0.0935,
          "low": 0.0897,
          "close": 0.0929,
          "volume": 1174492.5,
          "close_time": 1775606399999,
          "quote_volume": 107448.24665,
          "trades": 822,
          "taker_buy_base": 563542.7,
          "taker_buy_quote": 51463.05766
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.0932,
          "high": 0.0933,
          "low": 0.0919,
          "close": 0.0923,
          "volume": 680280.3,
          "close_time": 1775620799999,
          "quote_volume": 62806.93507,
          "trades": 556,
          "taker_buy_base": 307897.7,
          "taker_buy_quote": 28456.15234
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.0925,
          "high": 0.093,
          "low": 0.0921,
          "close": 0.0922,
          "volume": 457745.4,
          "close_time": 1775635199999,
          "quote_volume": 42403.12225,
          "trades": 325,
          "taker_buy_base": 205212.1,
          "taker_buy_quote": 19018.27992
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.0922,
          "high": 0.0923,
          "low": 0.0907,
          "close": 0.0911,
          "volume": 647561.0,
          "close_time": 1775649599999,
          "quote_volume": 59375.03383,
          "trades": 491,
          "taker_buy_base": 324838.0,
          "taker_buy_quote": 29805.14941
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0912,
          "high": 0.0939,
          "low": 0.0894,
          "close": 0.0895,
          "volume": 2543739.9,
          "close_time": 1775663999999,
          "quote_volume": 233739.53634,
          "trades": 1468,
          "taker_buy_base": 1279806.5,
          "taker_buy_quote": 117532.32003
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.0894,
          "high": 0.091,
          "low": 0.0893,
          "close": 0.0899,
          "volume": 766479.2,
          "close_time": 1775678399999,
          "quote_volume": 68982.24798,
          "trades": 545,
          "taker_buy_base": 413079.4,
          "taker_buy_quote": 37212.32067
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.0901,
          "high": 0.0903,
          "low": 0.0882,
          "close": 0.0886,
          "volume": 906029.5,
          "close_time": 1775692799999,
          "quote_volume": 80881.19525,
          "trades": 568,
          "taker_buy_base": 356894.7,
          "taker_buy_quote": 31856.66669
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0885,
          "high": 0.0885,
          "low": 0.086,
          "close": 0.0866,
          "volume": 1390891.7,
          "close_time": 1775707199999,
          "quote_volume": 121070.32912,
          "trades": 899,
          "taker_buy_base": 744761.2,
          "taker_buy_quote": 64832.76364
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.0865,
          "high": 0.0869,
          "low": 0.086,
          "close": 0.0865,
          "volume": 924127.3,
          "close_time": 1775721599999,
          "quote_volume": 79905.58912,
          "trades": 516,
          "taker_buy_base": 507500.0,
          "taker_buy_quote": 43898.94094
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.0864,
          "high": 0.0869,
          "low": 0.0856,
          "close": 0.0867,
          "volume": 946309.4,
          "close_time": 1775735999999,
          "quote_volume": 81656.80154,
          "trades": 485,
          "taker_buy_base": 469987.9,
          "taker_buy_quote": 40610.73417
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0866,
          "high": 0.0873,
          "low": 0.086,
          "close": 0.0869,
          "volume": 1475620.2,
          "close_time": 1775750399999,
          "quote_volume": 127929.54191,
          "trades": 962,
          "taker_buy_base": 708248.6,
          "taker_buy_quote": 61428.82854
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.0868,
          "high": 0.0886,
          "low": 0.0862,
          "close": 0.0883,
          "volume": 1264836.9,
          "close_time": 1775764799999,
          "quote_volume": 110315.62039,
          "trades": 924,
          "taker_buy_base": 763584.0,
          "taker_buy_quote": 66633.15842
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.0883,
          "high": 0.0885,
          "low": 0.0863,
          "close": 0.0866,
          "volume": 949528.8,
          "close_time": 1775779199999,
          "quote_volume": 83114.02177,
          "trades": 610,
          "taker_buy_base": 424713.3,
          "taker_buy_quote": 37174.6916
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.0866,
          "high": 0.0881,
          "low": 0.0858,
          "close": 0.0869,
          "volume": 1052784.0,
          "close_time": 1775793599999,
          "quote_volume": 91343.4584,
          "trades": 582,
          "taker_buy_base": 553012.9,
          "taker_buy_quote": 47987.10891
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.087,
          "high": 0.087,
          "low": 0.0859,
          "close": 0.086,
          "volume": 860998.2,
          "close_time": 1775807999999,
          "quote_volume": 74470.31822,
          "trades": 672,
          "taker_buy_base": 471712.4,
          "taker_buy_quote": 40787.00992
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.086,
          "high": 0.086,
          "low": 0.0839,
          "close": 0.0849,
          "volume": 7671253.8,
          "close_time": 1775822399999,
          "quote_volume": 648888.74065,
          "trades": 2824,
          "taker_buy_base": 2115266.7,
          "taker_buy_quote": 179155.28053
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.0849,
          "high": 0.086,
          "low": 0.0841,
          "close": 0.0843,
          "volume": 1634366.3,
          "close_time": 1775836799999,
          "quote_volume": 139115.46813,
          "trades": 1536,
          "taker_buy_base": 790342.6,
          "taker_buy_quote": 67313.25023
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.0843,
          "high": 0.0858,
          "low": 0.0843,
          "close": 0.0854,
          "volume": 1094692.9,
          "close_time": 1775851199999,
          "quote_volume": 93226.99953,
          "trades": 1154,
          "taker_buy_base": 648505.5,
          "taker_buy_quote": 55229.13172
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.0854,
          "high": 0.0857,
          "low": 0.0846,
          "close": 0.0856,
          "volume": 1012827.8,
          "close_time": 1775865599999,
          "quote_volume": 86349.34865,
          "trades": 923,
          "taker_buy_base": 490352.6,
          "taker_buy_quote": 41780.94112
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.0856,
          "high": 0.0859,
          "low": 0.0845,
          "close": 0.0846,
          "volume": 640447.5,
          "close_time": 1775879999999,
          "quote_volume": 54683.43256,
          "trades": 894,
          "taker_buy_base": 309305.6,
          "taker_buy_quote": 26425.75616
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.0846,
          "high": 0.0854,
          "low": 0.0844,
          "close": 0.085,
          "volume": 779520.0,
          "close_time": 1775894399999,
          "quote_volume": 66186.52049,
          "trades": 1336,
          "taker_buy_base": 294458.1,
          "taker_buy_quote": 25003.08847
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.085,
          "high": 0.0854,
          "low": 0.0845,
          "close": 0.0853,
          "volume": 546557.0,
          "close_time": 1775908799999,
          "quote_volume": 46396.86554,
          "trades": 652,
          "taker_buy_base": 255402.0,
          "taker_buy_quote": 21696.37193
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.0853,
          "high": 0.0864,
          "low": 0.0847,
          "close": 0.0859,
          "volume": 1026761.6,
          "close_time": 1775923199999,
          "quote_volume": 87942.59549,
          "trades": 730,
          "taker_buy_base": 520003.0,
          "taker_buy_quote": 44541.45218
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.0859,
          "high": 0.0867,
          "low": 0.0853,
          "close": 0.0863,
          "volume": 744290.5,
          "close_time": 1775937599999,
          "quote_volume": 63926.38361,
          "trades": 432,
          "taker_buy_base": 382970.5,
          "taker_buy_quote": 32907.02768
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.0863,
          "high": 0.0864,
          "low": 0.0852,
          "close": 0.0856,
          "volume": 551848.4,
          "close_time": 1775951999999,
          "quote_volume": 47337.23813,
          "trades": 373,
          "taker_buy_base": 339459.6,
          "taker_buy_quote": 29099.74677
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.0854,
          "high": 0.0859,
          "low": 0.0837,
          "close": 0.0841,
          "volume": 419833.7,
          "close_time": 1775966399999,
          "quote_volume": 35463.03964,
          "trades": 373,
          "taker_buy_base": 177271.3,
          "taker_buy_quote": 14983.71672
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.0841,
          "high": 0.0844,
          "low": 0.0834,
          "close": 0.0837,
          "volume": 223735.8,
          "close_time": 1775980799999,
          "quote_volume": 18743.54207,
          "trades": 245,
          "taker_buy_base": 112504.8,
          "taker_buy_quote": 9428.3798
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.0837,
          "high": 0.0839,
          "low": 0.0828,
          "close": 0.0831,
          "volume": 733546.8,
          "close_time": 1775995199999,
          "quote_volume": 61062.24986,
          "trades": 524,
          "taker_buy_base": 316807.1,
          "taker_buy_quote": 26368.51564
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.083,
          "high": 0.0835,
          "low": 0.082,
          "close": 0.0825,
          "volume": 403738.1,
          "close_time": 1776009599999,
          "quote_volume": 33287.10052,
          "trades": 421,
          "taker_buy_base": 164248.0,
          "taker_buy_quote": 13550.864
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.0825,
          "high": 0.0832,
          "low": 0.0824,
          "close": 0.0828,
          "volume": 254393.4,
          "close_time": 1776023999999,
          "quote_volume": 21052.92318,
          "trades": 292,
          "taker_buy_base": 106142.5,
          "taker_buy_quote": 8791.43967
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.0828,
          "high": 0.083,
          "low": 0.0813,
          "close": 0.0819,
          "volume": 555213.7,
          "close_time": 1776038399999,
          "quote_volume": 45464.34244,
          "trades": 426,
          "taker_buy_base": 341443.0,
          "taker_buy_quote": 27953.346
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.082,
          "high": 0.0834,
          "low": 0.082,
          "close": 0.0828,
          "volume": 454778.8,
          "close_time": 1776052799999,
          "quote_volume": 37668.77582,
          "trades": 262,
          "taker_buy_base": 250643.7,
          "taker_buy_quote": 20747.73341
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.0829,
          "high": 0.083,
          "low": 0.0818,
          "close": 0.0821,
          "volume": 289685.7,
          "close_time": 1776067199999,
          "quote_volume": 23851.00852,
          "trades": 228,
          "taker_buy_base": 148057.5,
          "taker_buy_quote": 12201.16904
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.0821,
          "high": 0.0826,
          "low": 0.0816,
          "close": 0.0825,
          "volume": 189109.9,
          "close_time": 1776081599999,
          "quote_volume": 15532.17218,
          "trades": 228,
          "taker_buy_base": 112235.6,
          "taker_buy_quote": 9216.97853
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.0826,
          "high": 0.0837,
          "low": 0.0823,
          "close": 0.0828,
          "volume": 560889.8,
          "close_time": 1776095999999,
          "quote_volume": 46530.34852,
          "trades": 457,
          "taker_buy_base": 236759.8,
          "taker_buy_quote": 19642.5722
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 0.0828,
          "high": 0.0844,
          "low": 0.0827,
          "close": 0.0842,
          "volume": 632709.4,
          "close_time": 1776110399999,
          "quote_volume": 52873.22172,
          "trades": 515,
          "taker_buy_base": 335636.4,
          "taker_buy_quote": 28054.45609
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 0.0842,
          "high": 0.0862,
          "low": 0.0835,
          "close": 0.0857,
          "volume": 614435.3,
          "close_time": 1776124799999,
          "quote_volume": 52085.85107,
          "trades": 427,
          "taker_buy_base": 270479.6,
          "taker_buy_quote": 22931.47694
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.0859,
          "high": 0.0859,
          "low": 0.084,
          "close": 0.0841,
          "volume": 452328.1,
          "close_time": 1776139199999,
          "quote_volume": 38397.22829,
          "trades": 332,
          "taker_buy_base": 159483.4,
          "taker_buy_quote": 13529.06171
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 0.084,
          "high": 0.0844,
          "low": 0.0835,
          "close": 0.0839,
          "volume": 269216.8,
          "close_time": 1776153599999,
          "quote_volume": 22612.07889,
          "trades": 256,
          "taker_buy_base": 146768.5,
          "taker_buy_quote": 12336.21886
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 0.0838,
          "high": 0.0843,
          "low": 0.0838,
          "close": 0.084,
          "volume": 348464.7,
          "close_time": 1776167999999,
          "quote_volume": 29276.13499,
          "trades": 263,
          "taker_buy_base": 212528.6,
          "taker_buy_quote": 17867.51453
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 0.0841,
          "high": 0.0846,
          "low": 0.0834,
          "close": 0.0842,
          "volume": 597157.2,
          "close_time": 1776182399999,
          "quote_volume": 50239.15516,
          "trades": 391,
          "taker_buy_base": 347140.7,
          "taker_buy_quote": 29207.54402
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 0.0839,
          "high": 0.0845,
          "low": 0.0828,
          "close": 0.0833,
          "volume": 701796.4,
          "close_time": 1776196799999,
          "quote_volume": 58564.9921,
          "trades": 443,
          "taker_buy_base": 320939.9,
          "taker_buy_quote": 26801.92329
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 0.0833,
          "high": 0.0835,
          "low": 0.0823,
          "close": 0.0828,
          "volume": 311301.4,
          "close_time": 1776211199999,
          "quote_volume": 25806.53535,
          "trades": 267,
          "taker_buy_base": 123756.6,
          "taker_buy_quote": 10271.44112
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.0828,
          "high": 0.0837,
          "low": 0.0828,
          "close": 0.0829,
          "volume": 274553.7,
          "close_time": 1776225599999,
          "quote_volume": 22834.71867,
          "trades": 253,
          "taker_buy_base": 225422.1,
          "taker_buy_quote": 18748.10902
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 0.0829,
          "high": 0.0839,
          "low": 0.0829,
          "close": 0.0836,
          "volume": 263458.3,
          "close_time": 1776239999999,
          "quote_volume": 21959.29851,
          "trades": 221,
          "taker_buy_base": 114086.8,
          "taker_buy_quote": 9512.63539
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 0.0837,
          "high": 0.0855,
          "low": 0.0836,
          "close": 0.0848,
          "volume": 693208.1,
          "close_time": 1776254399999,
          "quote_volume": 58670.29312,
          "trades": 495,
          "taker_buy_base": 413546.5,
          "taker_buy_quote": 35034.53871
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 0.0847,
          "high": 0.0851,
          "low": 0.0842,
          "close": 0.085,
          "volume": 625780.5,
          "close_time": 1776268799999,
          "quote_volume": 52889.80639,
          "trades": 382,
          "taker_buy_base": 281466.9,
          "taker_buy_quote": 23791.99889
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 0.085,
          "high": 0.0862,
          "low": 0.085,
          "close": 0.086,
          "volume": 647359.8,
          "close_time": 1776283199999,
          "quote_volume": 55359.30112,
          "trades": 449,
          "taker_buy_base": 311576.3,
          "taker_buy_quote": 26669.23126
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 0.0859,
          "high": 0.0863,
          "low": 0.0849,
          "close": 0.0853,
          "volume": 494108.3,
          "close_time": 1776297599999,
          "quote_volume": 42266.17195,
          "trades": 330,
          "taker_buy_base": 213340.4,
          "taker_buy_quote": 18258.75685
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.0853,
          "high": 0.0868,
          "low": 0.0849,
          "close": 0.0866,
          "volume": 381179.8,
          "close_time": 1776311999999,
          "quote_volume": 32701.95878,
          "trades": 274,
          "taker_buy_base": 151083.6,
          "taker_buy_quote": 12965.35016
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 0.0866,
          "high": 0.0877,
          "low": 0.0864,
          "close": 0.0874,
          "volume": 921125.2,
          "close_time": 1776326399999,
          "quote_volume": 80347.52661,
          "trades": 456,
          "taker_buy_base": 404949.6,
          "taker_buy_quote": 35326.65545
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 0.0874,
          "high": 0.0876,
          "low": 0.0869,
          "close": 0.0873,
          "volume": 423946.3,
          "close_time": 1776340799999,
          "quote_volume": 36988.69111,
          "trades": 328,
          "taker_buy_base": 220313.1,
          "taker_buy_quote": 19230.77259
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 0.0874,
          "high": 0.0889,
          "low": 0.0864,
          "close": 0.0888,
          "volume": 2028521.6,
          "close_time": 1776355199999,
          "quote_volume": 178373.7854,
          "trades": 997,
          "taker_buy_base": 1139455.8,
          "taker_buy_quote": 100333.58308
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 0.0888,
          "high": 0.0905,
          "low": 0.088,
          "close": 0.0901,
          "volume": 1406382.7,
          "close_time": 1776369599999,
          "quote_volume": 125626.15024,
          "trades": 639,
          "taker_buy_base": 715833.2,
          "taker_buy_quote": 64048.82004
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 0.0901,
          "high": 0.091,
          "low": 0.0893,
          "close": 0.0908,
          "volume": 1195783.9,
          "close_time": 1776383999999,
          "quote_volume": 107957.56767,
          "trades": 617,
          "taker_buy_base": 572901.2,
          "taker_buy_quote": 51634.22483
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.0908,
          "high": 0.0908,
          "low": 0.089,
          "close": 0.0893,
          "volume": 491971.7,
          "close_time": 1776398399999,
          "quote_volume": 44309.11748,
          "trades": 365,
          "taker_buy_base": 219198.5,
          "taker_buy_quote": 19733.2427
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 0.0892,
          "high": 0.0899,
          "low": 0.0881,
          "close": 0.0899,
          "volume": 569185.0,
          "close_time": 1776412799999,
          "quote_volume": 50516.42627,
          "trades": 313,
          "taker_buy_base": 260326.5,
          "taker_buy_quote": 23091.60029
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 0.0899,
          "high": 0.0906,
          "low": 0.0892,
          "close": 0.0902,
          "volume": 1145838.5,
          "close_time": 1776427199999,
          "quote_volume": 102903.73732,
          "trades": 458,
          "taker_buy_base": 565143.5,
          "taker_buy_quote": 50759.47651
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 0.0898,
          "high": 0.0912,
          "low": 0.0891,
          "close": 0.0902,
          "volume": 1563848.9,
          "close_time": 1776441599999,
          "quote_volume": 141537.21412,
          "trades": 1017,
          "taker_buy_base": 993402.2,
          "taker_buy_quote": 89991.73199
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 0.0902,
          "high": 0.0913,
          "low": 0.0897,
          "close": 0.0908,
          "volume": 842049.0,
          "close_time": 1776455999999,
          "quote_volume": 76176.7685,
          "trades": 1007,
          "taker_buy_base": 471319.8,
          "taker_buy_quote": 42614.79711
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 0.0909,
          "high": 0.0914,
          "low": 0.0902,
          "close": 0.0905,
          "volume": 613967.5,
          "close_time": 1776470399999,
          "quote_volume": 55770.55934,
          "trades": 970,
          "taker_buy_base": 282209.3,
          "taker_buy_quote": 25635.83523
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.0904,
          "high": 0.0908,
          "low": 0.0898,
          "close": 0.0899,
          "volume": 499295.5,
          "close_time": 1776484799999,
          "quote_volume": 45033.34991,
          "trades": 834,
          "taker_buy_base": 214275.6,
          "taker_buy_quote": 19336.51791
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 0.0898,
          "high": 0.0913,
          "low": 0.0897,
          "close": 0.091,
          "volume": 587664.5,
          "close_time": 1776499199999,
          "quote_volume": 53304.39457,
          "trades": 924,
          "taker_buy_base": 194475.6,
          "taker_buy_quote": 17640.35469
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 0.091,
          "high": 0.0911,
          "low": 0.0887,
          "close": 0.0894,
          "volume": 833526.6,
          "close_time": 1776513599999,
          "quote_volume": 74890.35091,
          "trades": 965,
          "taker_buy_base": 363317.1,
          "taker_buy_quote": 32620.63845
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 0.0893,
          "high": 0.0904,
          "low": 0.0889,
          "close": 0.0898,
          "volume": 332374.6,
          "close_time": 1776527999999,
          "quote_volume": 29852.50212,
          "trades": 350,
          "taker_buy_base": 183582.2,
          "taker_buy_quote": 16490.52777
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0889,
          "close": 0.0897,
          "volume": 413678.2,
          "close_time": 1776542399999,
          "quote_volume": 37054.42954,
          "trades": 355,
          "taker_buy_base": 163881.4,
          "taker_buy_quote": 14697.42084
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 0.0897,
          "high": 0.0902,
          "low": 0.089,
          "close": 0.0896,
          "volume": 212052.6,
          "close_time": 1776556799999,
          "quote_volume": 19000.23571,
          "trades": 217,
          "taker_buy_base": 116797.0,
          "taker_buy_quote": 10461.71369
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.0896,
          "high": 0.0901,
          "low": 0.0887,
          "close": 0.0893,
          "volume": 348502.5,
          "close_time": 1776571199999,
          "quote_volume": 31178.91105,
          "trades": 292,
          "taker_buy_base": 149595.9,
          "taker_buy_quote": 13356.48199
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 0.0892,
          "high": 0.0898,
          "low": 0.0885,
          "close": 0.0889,
          "volume": 430175.8,
          "close_time": 1776585599999,
          "quote_volume": 38303.92942,
          "trades": 290,
          "taker_buy_base": 207868.3,
          "taker_buy_quote": 18486.4093
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 0.089,
          "high": 0.0901,
          "low": 0.0886,
          "close": 0.0901,
          "volume": 516926.6,
          "close_time": 1776599999999,
          "quote_volume": 46118.22228,
          "trades": 363,
          "taker_buy_base": 278079.0,
          "taker_buy_quote": 24799.66814
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 0.09,
          "high": 0.0911,
          "low": 0.0895,
          "close": 0.0909,
          "volume": 803598.7,
          "close_time": 1776614399999,
          "quote_volume": 72576.6905,
          "trades": 593,
          "taker_buy_base": 349870.1,
          "taker_buy_quote": 31600.31992
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 0.0909,
          "high": 0.091,
          "low": 0.0891,
          "close": 0.0904,
          "volume": 816648.4,
          "close_time": 1776628799999,
          "quote_volume": 73828.21913,
          "trades": 508,
          "taker_buy_base": 294778.7,
          "taker_buy_quote": 26672.7149
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 0.0905,
          "high": 0.0905,
          "low": 0.0874,
          "close": 0.0877,
          "volume": 540653.9,
          "close_time": 1776643199999,
          "quote_volume": 48065.51157,
          "trades": 458,
          "taker_buy_base": 228296.2,
          "taker_buy_quote": 20268.72873
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.0877,
          "high": 0.0897,
          "low": 0.0876,
          "close": 0.0897,
          "volume": 271159.1,
          "close_time": 1776657599999,
          "quote_volume": 24088.72592,
          "trades": 241,
          "taker_buy_base": 134904.4,
          "taker_buy_quote": 11982.22075
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 0.0898,
          "high": 0.0904,
          "low": 0.0887,
          "close": 0.0897,
          "volume": 258727.7,
          "close_time": 1776671999999,
          "quote_volume": 23188.60976,
          "trades": 306,
          "taker_buy_base": 111680.1,
          "taker_buy_quote": 10015.2879
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 0.0897,
          "high": 0.0912,
          "low": 0.0897,
          "close": 0.0904,
          "volume": 582599.0,
          "close_time": 1776686399999,
          "quote_volume": 52802.45102,
          "trades": 438,
          "taker_buy_base": 335674.2,
          "taker_buy_quote": 30418.17791
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 0.0905,
          "high": 0.0935,
          "low": 0.0903,
          "close": 0.0934,
          "volume": 933805.0,
          "close_time": 1776700799999,
          "quote_volume": 85648.69655,
          "trades": 829,
          "taker_buy_base": 470590.8,
          "taker_buy_quote": 43184.81961
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 0.0934,
          "high": 0.0957,
          "low": 0.0928,
          "close": 0.0948,
          "volume": 2130480.0,
          "close_time": 1776715199999,
          "quote_volume": 201368.52048,
          "trades": 1200,
          "taker_buy_base": 1238505.7,
          "taker_buy_quote": 117108.73173
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 0.0945,
          "high": 0.0948,
          "low": 0.0927,
          "close": 0.0931,
          "volume": 1111490.0,
          "close_time": 1776729599999,
          "quote_volume": 104400.46013,
          "trades": 556,
          "taker_buy_base": 304406.7,
          "taker_buy_quote": 28590.84224
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.0932,
          "high": 0.0932,
          "low": 0.0915,
          "close": 0.0919,
          "volume": 252487.9,
          "close_time": 1776743999999,
          "quote_volume": 23269.47957,
          "trades": 401,
          "taker_buy_base": 93323.7,
          "taker_buy_quote": 8618.02012
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 0.0919,
          "high": 0.0929,
          "low": 0.0918,
          "close": 0.0926,
          "volume": 367416.4,
          "close_time": 1776758399999,
          "quote_volume": 33987.91678,
          "trades": 216,
          "taker_buy_base": 231110.4,
          "taker_buy_quote": 21398.90726
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 0.0926,
          "high": 0.0943,
          "low": 0.0925,
          "close": 0.0935,
          "volume": 670709.0,
          "close_time": 1776772799999,
          "quote_volume": 62476.26929,
          "trades": 454,
          "taker_buy_base": 291659.2,
          "taker_buy_quote": 27189.33689
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 0.0936,
          "high": 0.0943,
          "low": 0.0927,
          "close": 0.0942,
          "volume": 712076.0,
          "close_time": 1776787199999,
          "quote_volume": 66490.76032,
          "trades": 540,
          "taker_buy_base": 325305.9,
          "taker_buy_quote": 30386.48345
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 0.0943,
          "high": 0.0946,
          "low": 0.0923,
          "close": 0.0924,
          "volume": 991926.5,
          "close_time": 1776801599999,
          "quote_volume": 92878.79901,
          "trades": 816,
          "taker_buy_base": 431152.0,
          "taker_buy_quote": 40392.17707
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 0.0923,
          "high": 0.0937,
          "low": 0.0921,
          "close": 0.0936,
          "volume": 854569.0,
          "close_time": 1776815999999,
          "quote_volume": 79670.81363,
          "trades": 308,
          "taker_buy_base": 675883.1,
          "taker_buy_quote": 63019.09056
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.0936,
          "high": 0.0951,
          "low": 0.0936,
          "close": 0.0943,
          "volume": 564360.7,
          "close_time": 1776830399999,
          "quote_volume": 53070.10502,
          "trades": 387,
          "taker_buy_base": 317910.8,
          "taker_buy_quote": 29886.77617
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 0.0942,
          "high": 0.0951,
          "low": 0.0941,
          "close": 0.0948,
          "volume": 541379.1,
          "close_time": 1776844799999,
          "quote_volume": 51270.55646,
          "trades": 351,
          "taker_buy_base": 301872.5,
          "taker_buy_quote": 28589.40086
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 0.0948,
          "high": 0.0951,
          "low": 0.0941,
          "close": 0.0943,
          "volume": 337263.1,
          "close_time": 1776859199999,
          "quote_volume": 31945.42451,
          "trades": 269,
          "taker_buy_base": 207610.5,
          "taker_buy_quote": 19685.6699
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 0.0942,
          "high": 0.0951,
          "low": 0.0934,
          "close": 0.0947,
          "volume": 707373.8,
          "close_time": 1776873599999,
          "quote_volume": 66487.4101,
          "trades": 555,
          "taker_buy_base": 330311.0,
          "taker_buy_quote": 31039.74594
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 0.0947,
          "high": 0.0954,
          "low": 0.0936,
          "close": 0.0941,
          "volume": 1096651.2,
          "close_time": 1776887999999,
          "quote_volume": 103828.17346,
          "trades": 858,
          "taker_buy_base": 533672.6,
          "taker_buy_quote": 50606.18254
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 0.094,
          "high": 0.0941,
          "low": 0.0932,
          "close": 0.0933,
          "volume": 434898.5,
          "close_time": 1776902399999,
          "quote_volume": 40695.43392,
          "trades": 372,
          "taker_buy_base": 236418.7,
          "taker_buy_quote": 22115.08816
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.0933,
          "high": 0.0934,
          "low": 0.0924,
          "close": 0.0928,
          "volume": 438355.2,
          "close_time": 1776916799999,
          "quote_volume": 40730.41103,
          "trades": 284,
          "taker_buy_base": 142987.9,
          "taker_buy_quote": 13280.40994
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 0.092,
          "high": 0.0922,
          "low": 0.092,
          "close": 0.0922,
          "volume": 9282.3,
          "close_time": 1776931199999,
          "quote_volume": 854.25439,
          "trades": 13,
          "taker_buy_base": 3975.4,
          "taker_buy_quote": 366.01959
        }
      ]
    },
    "1d": {
      "count": 588,
      "start_date": "2024-09-13T00:00:00",
      "end_date": "2026-04-23T00:00:00",
      "klines": [
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 0.3795,
          "high": 1.0,
          "low": 0.3611,
          "close": 0.4117,
          "volume": 6607775.3,
          "close_time": 1726271999999,
          "quote_volume": 2753789.28406,
          "trades": 17513,
          "taker_buy_base": 4857369.8,
          "taker_buy_quote": 2017569.61821
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 0.4125,
          "high": 0.424,
          "low": 0.398,
          "close": 0.4054,
          "volume": 1628552.7,
          "close_time": 1726358399999,
          "quote_volume": 668624.153,
          "trades": 4856,
          "taker_buy_base": 975032.0,
          "taker_buy_quote": 400777.38889
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 0.4063,
          "high": 0.4078,
          "low": 0.3864,
          "close": 0.3889,
          "volume": 990443.5,
          "close_time": 1726444799999,
          "quote_volume": 395690.09096,
          "trades": 2655,
          "taker_buy_base": 416506.4,
          "taker_buy_quote": 166567.94967
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 0.3892,
          "high": 0.3925,
          "low": 0.3724,
          "close": 0.3757,
          "volume": 1039708.0,
          "close_time": 1726531199999,
          "quote_volume": 394537.1123,
          "trades": 1849,
          "taker_buy_base": 476262.8,
          "taker_buy_quote": 180899.79932
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 0.3772,
          "high": 0.3906,
          "low": 0.3741,
          "close": 0.3815,
          "volume": 799271.2,
          "close_time": 1726617599999,
          "quote_volume": 307258.713,
          "trades": 1667,
          "taker_buy_base": 396453.3,
          "taker_buy_quote": 152480.99365
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 0.3815,
          "high": 0.3901,
          "low": 0.3726,
          "close": 0.39,
          "volume": 625856.5,
          "close_time": 1726703999999,
          "quote_volume": 237682.43166,
          "trades": 2137,
          "taker_buy_base": 260036.5,
          "taker_buy_quote": 98916.29941
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 0.3905,
          "high": 0.4022,
          "low": 0.3894,
          "close": 0.3985,
          "volume": 609765.9,
          "close_time": 1726790399999,
          "quote_volume": 242194.31735,
          "trades": 1159,
          "taker_buy_base": 317502.9,
          "taker_buy_quote": 126019.13901
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 0.3989,
          "high": 0.4097,
          "low": 0.3935,
          "close": 0.4013,
          "volume": 450580.1,
          "close_time": 1726876799999,
          "quote_volume": 180996.88986,
          "trades": 1061,
          "taker_buy_base": 230764.7,
          "taker_buy_quote": 92771.83937
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 0.4015,
          "high": 0.4118,
          "low": 0.396,
          "close": 0.4118,
          "volume": 367955.2,
          "close_time": 1726963199999,
          "quote_volume": 148815.50209,
          "trades": 694,
          "taker_buy_base": 172540.7,
          "taker_buy_quote": 69768.52665
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 0.411,
          "high": 0.411,
          "low": 0.3929,
          "close": 0.401,
          "volume": 609149.4,
          "close_time": 1727049599999,
          "quote_volume": 244435.84899,
          "trades": 1615,
          "taker_buy_base": 326036.7,
          "taker_buy_quote": 130786.43574
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 0.3994,
          "high": 0.4079,
          "low": 0.3943,
          "close": 0.4062,
          "volume": 703566.7,
          "close_time": 1727135999999,
          "quote_volume": 284202.9868,
          "trades": 1453,
          "taker_buy_base": 356027.7,
          "taker_buy_quote": 143745.26163
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 0.4061,
          "high": 0.4096,
          "low": 0.3994,
          "close": 0.4091,
          "volume": 975157.6,
          "close_time": 1727222399999,
          "quote_volume": 395275.4637,
          "trades": 1610,
          "taker_buy_base": 460369.8,
          "taker_buy_quote": 186522.46784
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 0.4095,
          "high": 0.4188,
          "low": 0.4041,
          "close": 0.4094,
          "volume": 803620.2,
          "close_time": 1727308799999,
          "quote_volume": 330798.88699,
          "trades": 3148,
          "taker_buy_base": 368467.9,
          "taker_buy_quote": 151700.03599
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 0.4095,
          "high": 0.4322,
          "low": 0.4031,
          "close": 0.4257,
          "volume": 1571438.8,
          "close_time": 1727395199999,
          "quote_volume": 664104.33571,
          "trades": 2722,
          "taker_buy_base": 770810.9,
          "taker_buy_quote": 325434.77103
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 0.4254,
          "high": 0.4394,
          "low": 0.4238,
          "close": 0.4337,
          "volume": 1853738.9,
          "close_time": 1727481599999,
          "quote_volume": 803081.3081,
          "trades": 2836,
          "taker_buy_base": 940016.1,
          "taker_buy_quote": 407378.92603
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 0.4336,
          "high": 0.4377,
          "low": 0.4175,
          "close": 0.424,
          "volume": 935601.9,
          "close_time": 1727567999999,
          "quote_volume": 397029.78048,
          "trades": 1968,
          "taker_buy_base": 482406.8,
          "taker_buy_quote": 204629.37761
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 0.4241,
          "high": 0.4262,
          "low": 0.4139,
          "close": 0.4214,
          "volume": 1071647.5,
          "close_time": 1727654399999,
          "quote_volume": 451812.67617,
          "trades": 1975,
          "taker_buy_base": 556033.6,
          "taker_buy_quote": 234480.19525
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 0.4216,
          "high": 0.4221,
          "low": 0.3937,
          "close": 0.3967,
          "volume": 1609151.2,
          "close_time": 1727740799999,
          "quote_volume": 657711.33195,
          "trades": 2915,
          "taker_buy_base": 916185.5,
          "taker_buy_quote": 374831.73299
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 0.3963,
          "high": 0.4055,
          "low": 0.3654,
          "close": 0.3759,
          "volume": 3003201.0,
          "close_time": 1727827199999,
          "quote_volume": 1156623.43666,
          "trades": 4827,
          "taker_buy_base": 1407725.3,
          "taker_buy_quote": 541884.02503
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 0.3758,
          "high": 0.3871,
          "low": 0.368,
          "close": 0.3734,
          "volume": 1836902.8,
          "close_time": 1727913599999,
          "quote_volume": 696048.34924,
          "trades": 2617,
          "taker_buy_base": 742093.2,
          "taker_buy_quote": 280866.92421
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 0.3726,
          "high": 0.379,
          "low": 0.3651,
          "close": 0.3757,
          "volume": 1495501.4,
          "close_time": 1727999999999,
          "quote_volume": 557298.25799,
          "trades": 1674,
          "taker_buy_base": 747144.9,
          "taker_buy_quote": 278331.40288
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 0.3762,
          "high": 0.3862,
          "low": 0.375,
          "close": 0.3842,
          "volume": 915451.5,
          "close_time": 1728086399999,
          "quote_volume": 348601.86324,
          "trades": 1196,
          "taker_buy_base": 449603.8,
          "taker_buy_quote": 171261.95827
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 0.3845,
          "high": 0.3859,
          "low": 0.376,
          "close": 0.3793,
          "volume": 517624.6,
          "close_time": 1728172799999,
          "quote_volume": 197659.42762,
          "trades": 878,
          "taker_buy_base": 284893.0,
          "taker_buy_quote": 108693.90147
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 0.3795,
          "high": 0.3849,
          "low": 0.3775,
          "close": 0.3824,
          "volume": 326165.2,
          "close_time": 1728259199999,
          "quote_volume": 124566.81201,
          "trades": 807,
          "taker_buy_base": 190756.7,
          "taker_buy_quote": 72847.29533
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 0.3827,
          "high": 0.3898,
          "low": 0.3732,
          "close": 0.3741,
          "volume": 989843.3,
          "close_time": 1728345599999,
          "quote_volume": 379466.00864,
          "trades": 1570,
          "taker_buy_base": 552901.3,
          "taker_buy_quote": 211824.91622
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 0.3754,
          "high": 0.3795,
          "low": 0.3705,
          "close": 0.3765,
          "volume": 760644.5,
          "close_time": 1728431999999,
          "quote_volume": 285655.29356,
          "trades": 1274,
          "taker_buy_base": 390788.3,
          "taker_buy_quote": 146620.46872
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 0.3761,
          "high": 0.3806,
          "low": 0.3609,
          "close": 0.3668,
          "volume": 1081380.0,
          "close_time": 1728518399999,
          "quote_volume": 401309.43264,
          "trades": 1652,
          "taker_buy_base": 682740.7,
          "taker_buy_quote": 253513.86421
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 0.3674,
          "high": 0.3696,
          "low": 0.3601,
          "close": 0.3683,
          "volume": 668553.4,
          "close_time": 1728604799999,
          "quote_volume": 244529.08906,
          "trades": 1016,
          "taker_buy_base": 354759.6,
          "taker_buy_quote": 129832.45369
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 0.3688,
          "high": 0.375,
          "low": 0.3667,
          "close": 0.3734,
          "volume": 872491.9,
          "close_time": 1728691199999,
          "quote_volume": 324508.90098,
          "trades": 1343,
          "taker_buy_base": 596402.9,
          "taker_buy_quote": 221929.21092
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 0.3736,
          "high": 0.3757,
          "low": 0.3703,
          "close": 0.3717,
          "volume": 691154.6,
          "close_time": 1728777599999,
          "quote_volume": 257731.85351,
          "trades": 1337,
          "taker_buy_base": 451584.0,
          "taker_buy_quote": 168434.92322
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 0.3718,
          "high": 0.3718,
          "low": 0.361,
          "close": 0.3661,
          "volume": 707524.4,
          "close_time": 1728863999999,
          "quote_volume": 258580.92128,
          "trades": 1544,
          "taker_buy_base": 471815.4,
          "taker_buy_quote": 172517.80665
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 0.3665,
          "high": 0.3777,
          "low": 0.3633,
          "close": 0.376,
          "volume": 1299640.5,
          "close_time": 1728950399999,
          "quote_volume": 484266.63067,
          "trades": 1945,
          "taker_buy_base": 707581.2,
          "taker_buy_quote": 263685.33198
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 0.3761,
          "high": 0.3786,
          "low": 0.3614,
          "close": 0.3709,
          "volume": 1323723.1,
          "close_time": 1729036799999,
          "quote_volume": 491541.84108,
          "trades": 2257,
          "taker_buy_base": 599510.6,
          "taker_buy_quote": 222518.61137
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 0.3707,
          "high": 0.3741,
          "low": 0.3669,
          "close": 0.3714,
          "volume": 1143178.4,
          "close_time": 1729123199999,
          "quote_volume": 423792.38698,
          "trades": 1362,
          "taker_buy_base": 598713.4,
          "taker_buy_quote": 221870.49509
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 0.3717,
          "high": 0.3738,
          "low": 0.3613,
          "close": 0.3657,
          "volume": 688146.6,
          "close_time": 1729209599999,
          "quote_volume": 252035.44342,
          "trades": 1298,
          "taker_buy_base": 379275.7,
          "taker_buy_quote": 139027.79514
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 0.3655,
          "high": 0.3701,
          "low": 0.3643,
          "close": 0.3698,
          "volume": 804956.7,
          "close_time": 1729295999999,
          "quote_volume": 296004.34303,
          "trades": 1241,
          "taker_buy_base": 401041.5,
          "taker_buy_quote": 147463.79026
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 0.3697,
          "high": 0.3769,
          "low": 0.3695,
          "close": 0.3721,
          "volume": 1069048.0,
          "close_time": 1729382399999,
          "quote_volume": 399282.61809,
          "trades": 1818,
          "taker_buy_base": 451738.7,
          "taker_buy_quote": 168585.24266
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 0.3723,
          "high": 0.3856,
          "low": 0.3676,
          "close": 0.3852,
          "volume": 1502501.6,
          "close_time": 1729468799999,
          "quote_volume": 565519.47386,
          "trades": 2573,
          "taker_buy_base": 861497.7,
          "taker_buy_quote": 325431.39251
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 0.3844,
          "high": 0.3881,
          "low": 0.3688,
          "close": 0.3707,
          "volume": 1272978.1,
          "close_time": 1729555199999,
          "quote_volume": 480190.94537,
          "trades": 1774,
          "taker_buy_base": 693048.8,
          "taker_buy_quote": 261252.4294
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 0.3713,
          "high": 0.3743,
          "low": 0.3635,
          "close": 0.3666,
          "volume": 1198725.7,
          "close_time": 1729641599999,
          "quote_volume": 439763.86201,
          "trades": 1698,
          "taker_buy_base": 685349.5,
          "taker_buy_quote": 251292.13808
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 0.3665,
          "high": 0.3665,
          "low": 0.3459,
          "close": 0.355,
          "volume": 2038192.2,
          "close_time": 1729727999999,
          "quote_volume": 726334.39102,
          "trades": 2797,
          "taker_buy_base": 1100185.6,
          "taker_buy_quote": 392707.94675
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 0.3549,
          "high": 0.3591,
          "low": 0.352,
          "close": 0.3556,
          "volume": 1519278.6,
          "close_time": 1729814399999,
          "quote_volume": 540298.45579,
          "trades": 2656,
          "taker_buy_base": 643029.7,
          "taker_buy_quote": 228688.6074
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 0.3565,
          "high": 0.3565,
          "low": 0.3055,
          "close": 0.322,
          "volume": 3242062.8,
          "close_time": 1729900799999,
          "quote_volume": 1093435.39928,
          "trades": 3975,
          "taker_buy_base": 1774736.3,
          "taker_buy_quote": 602577.43572
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 0.321,
          "high": 0.3298,
          "low": 0.3185,
          "close": 0.3287,
          "volume": 1654765.2,
          "close_time": 1729987199999,
          "quote_volume": 537803.17328,
          "trades": 1751,
          "taker_buy_base": 637511.6,
          "taker_buy_quote": 207209.60255
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 0.3284,
          "high": 0.3315,
          "low": 0.3251,
          "close": 0.3303,
          "volume": 1048552.4,
          "close_time": 1730073599999,
          "quote_volume": 344627.64715,
          "trades": 1187,
          "taker_buy_base": 471366.8,
          "taker_buy_quote": 154781.66755
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 0.3302,
          "high": 0.3303,
          "low": 0.3126,
          "close": 0.3254,
          "volume": 2808797.9,
          "close_time": 1730159999999,
          "quote_volume": 905001.80457,
          "trades": 2756,
          "taker_buy_base": 1433664.2,
          "taker_buy_quote": 461841.03214
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 0.325,
          "high": 0.3386,
          "low": 0.3237,
          "close": 0.335,
          "volume": 2748512.8,
          "close_time": 1730246399999,
          "quote_volume": 913908.69064,
          "trades": 2846,
          "taker_buy_base": 1409279.2,
          "taker_buy_quote": 468561.83041
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 0.3351,
          "high": 0.3376,
          "low": 0.3281,
          "close": 0.3324,
          "volume": 2243318.0,
          "close_time": 1730332799999,
          "quote_volume": 747815.47258,
          "trades": 2148,
          "taker_buy_base": 1142141.8,
          "taker_buy_quote": 380833.94151
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 0.3322,
          "high": 0.3336,
          "low": 0.3151,
          "close": 0.3203,
          "volume": 1609937.7,
          "close_time": 1730419199999,
          "quote_volume": 519819.47163,
          "trades": 2366,
          "taker_buy_base": 854033.0,
          "taker_buy_quote": 275884.49157
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 0.3203,
          "high": 0.3248,
          "low": 0.3124,
          "close": 0.318,
          "volume": 1271463.4,
          "close_time": 1730505599999,
          "quote_volume": 404499.09442,
          "trades": 2604,
          "taker_buy_base": 641858.4,
          "taker_buy_quote": 204031.74029
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 0.3192,
          "high": 0.3205,
          "low": 0.3105,
          "close": 0.3122,
          "volume": 739447.3,
          "close_time": 1730591999999,
          "quote_volume": 233059.01399,
          "trades": 2042,
          "taker_buy_base": 391592.5,
          "taker_buy_quote": 123386.55121
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 0.3132,
          "high": 0.314,
          "low": 0.294,
          "close": 0.3011,
          "volume": 1665281.4,
          "close_time": 1730678399999,
          "quote_volume": 503559.27903,
          "trades": 2315,
          "taker_buy_base": 825513.9,
          "taker_buy_quote": 249508.88166
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 0.3005,
          "high": 0.304,
          "low": 0.2853,
          "close": 0.2917,
          "volume": 1411737.1,
          "close_time": 1730764799999,
          "quote_volume": 417488.84489,
          "trades": 2273,
          "taker_buy_base": 746323.5,
          "taker_buy_quote": 220688.87622
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 0.2922,
          "high": 0.3077,
          "low": 0.2918,
          "close": 0.3032,
          "volume": 1560350.6,
          "close_time": 1730851199999,
          "quote_volume": 467582.24437,
          "trades": 2403,
          "taker_buy_base": 501289.4,
          "taker_buy_quote": 150102.65345
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 0.3036,
          "high": 0.3369,
          "low": 0.3036,
          "close": 0.3343,
          "volume": 3427823.4,
          "close_time": 1730937599999,
          "quote_volume": 1112969.13439,
          "trades": 4294,
          "taker_buy_base": 1702593.0,
          "taker_buy_quote": 552173.33438
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 0.3342,
          "high": 0.3511,
          "low": 0.3316,
          "close": 0.3459,
          "volume": 2902731.1,
          "close_time": 1731023999999,
          "quote_volume": 993921.00024,
          "trades": 3514,
          "taker_buy_base": 1647239.0,
          "taker_buy_quote": 564001.47388
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 0.3471,
          "high": 0.4078,
          "low": 0.3383,
          "close": 0.3929,
          "volume": 6397577.4,
          "close_time": 1731110399999,
          "quote_volume": 2424698.28358,
          "trades": 8997,
          "taker_buy_base": 3272804.4,
          "taker_buy_quote": 1240522.85213
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 0.3934,
          "high": 0.397,
          "low": 0.3725,
          "close": 0.386,
          "volume": 2661906.0,
          "close_time": 1731196799999,
          "quote_volume": 1019600.31849,
          "trades": 3854,
          "taker_buy_base": 1266970.3,
          "taker_buy_quote": 485158.89055
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 0.386,
          "high": 0.4258,
          "low": 0.3817,
          "close": 0.4064,
          "volume": 7802294.4,
          "close_time": 1731283199999,
          "quote_volume": 3159675.7945,
          "trades": 12442,
          "taker_buy_base": 3914170.0,
          "taker_buy_quote": 1585365.49344
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 0.4065,
          "high": 0.43,
          "low": 0.3974,
          "close": 0.429,
          "volume": 5525441.7,
          "close_time": 1731369599999,
          "quote_volume": 2284688.59013,
          "trades": 7761,
          "taker_buy_base": 2793506.3,
          "taker_buy_quote": 1154677.83522
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 0.4288,
          "high": 0.4475,
          "low": 0.3814,
          "close": 0.4006,
          "volume": 7371483.9,
          "close_time": 1731455999999,
          "quote_volume": 3003851.35897,
          "trades": 10888,
          "taker_buy_base": 3502949.4,
          "taker_buy_quote": 1428613.22703
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 0.401,
          "high": 0.4041,
          "low": 0.3608,
          "close": 0.3767,
          "volume": 7347178.7,
          "close_time": 1731542399999,
          "quote_volume": 2805603.90858,
          "trades": 9541,
          "taker_buy_base": 3546823.6,
          "taker_buy_quote": 1355423.81797
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 0.3768,
          "high": 0.3837,
          "low": 0.3536,
          "close": 0.3582,
          "volume": 5318313.6,
          "close_time": 1731628799999,
          "quote_volume": 1958149.27123,
          "trades": 7311,
          "taker_buy_base": 2889824.2,
          "taker_buy_quote": 1064343.51777
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 0.3583,
          "high": 0.3752,
          "low": 0.3495,
          "close": 0.3716,
          "volume": 4897315.2,
          "close_time": 1731715199999,
          "quote_volume": 1776799.32243,
          "trades": 8281,
          "taker_buy_base": 2499859.4,
          "taker_buy_quote": 906721.92221
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 0.3718,
          "high": 0.4395,
          "low": 0.369,
          "close": 0.425,
          "volume": 12178588.4,
          "close_time": 1731801599999,
          "quote_volume": 4975663.46413,
          "trades": 20359,
          "taker_buy_base": 5481022.4,
          "taker_buy_quote": 2244438.50732
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 0.4249,
          "high": 0.4427,
          "low": 0.3912,
          "close": 0.4,
          "volume": 7159962.9,
          "close_time": 1731887999999,
          "quote_volume": 2977311.69488,
          "trades": 12842,
          "taker_buy_base": 3544337.8,
          "taker_buy_quote": 1474766.56168
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 0.4004,
          "high": 0.4724,
          "low": 0.3958,
          "close": 0.4577,
          "volume": 7782627.1,
          "close_time": 1731974399999,
          "quote_volume": 3396659.9439,
          "trades": 14148,
          "taker_buy_base": 3814565.0,
          "taker_buy_quote": 1668025.05301
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 0.4574,
          "high": 0.4592,
          "low": 0.4248,
          "close": 0.4331,
          "volume": 7563818.7,
          "close_time": 1732060799999,
          "quote_volume": 3313722.11765,
          "trades": 9626,
          "taker_buy_base": 3731006.6,
          "taker_buy_quote": 1634813.69633
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 0.4333,
          "high": 0.4649,
          "low": 0.4211,
          "close": 0.4317,
          "volume": 11359008.3,
          "close_time": 1732147199999,
          "quote_volume": 5027707.42251,
          "trades": 14778,
          "taker_buy_base": 5763804.2,
          "taker_buy_quote": 2549236.91539
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 0.431,
          "high": 0.46,
          "low": 0.418,
          "close": 0.4538,
          "volume": 8047898.3,
          "close_time": 1732233599999,
          "quote_volume": 3551959.27646,
          "trades": 15013,
          "taker_buy_base": 4524925.2,
          "taker_buy_quote": 1995849.65594
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 0.4547,
          "high": 0.4955,
          "low": 0.4462,
          "close": 0.4954,
          "volume": 11098322.3,
          "close_time": 1732319999999,
          "quote_volume": 5206955.2064,
          "trades": 17479,
          "taker_buy_base": 5364968.5,
          "taker_buy_quote": 2513020.40898
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 0.4953,
          "high": 0.6135,
          "low": 0.4898,
          "close": 0.5716,
          "volume": 17949497.0,
          "close_time": 1732406399999,
          "quote_volume": 9930953.8136,
          "trades": 31171,
          "taker_buy_base": 8457078.5,
          "taker_buy_quote": 4677219.49512
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 0.5711,
          "high": 0.6024,
          "low": 0.45,
          "close": 0.5758,
          "volume": 8816864.6,
          "close_time": 1732492799999,
          "quote_volume": 4925762.39255,
          "trades": 20955,
          "taker_buy_base": 4637704.2,
          "taker_buy_quote": 2576290.22327
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 0.5765,
          "high": 0.6199,
          "low": 0.5406,
          "close": 0.5466,
          "volume": 10171220.1,
          "close_time": 1732579199999,
          "quote_volume": 5851631.90531,
          "trades": 18455,
          "taker_buy_base": 5360207.8,
          "taker_buy_quote": 3085638.96593
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 0.5468,
          "high": 0.5633,
          "low": 0.4937,
          "close": 0.5282,
          "volume": 9600091.4,
          "close_time": 1732665599999,
          "quote_volume": 5074955.61625,
          "trades": 23473,
          "taker_buy_base": 5473828.9,
          "taker_buy_quote": 2894979.17431
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 0.5275,
          "high": 0.5845,
          "low": 0.5155,
          "close": 0.5813,
          "volume": 10156096.2,
          "close_time": 1732751999999,
          "quote_volume": 5686717.23979,
          "trades": 25125,
          "taker_buy_base": 5181932.9,
          "taker_buy_quote": 2902883.75105
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 0.5814,
          "high": 0.5815,
          "low": 0.5474,
          "close": 0.5635,
          "volume": 5064556.1,
          "close_time": 1732838399999,
          "quote_volume": 2844154.93464,
          "trades": 17522,
          "taker_buy_base": 2914100.1,
          "taker_buy_quote": 1635724.45962
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 0.5636,
          "high": 0.5877,
          "low": 0.5572,
          "close": 0.5835,
          "volume": 4209936.9,
          "close_time": 1732924799999,
          "quote_volume": 2404453.12165,
          "trades": 14701,
          "taker_buy_base": 2295890.5,
          "taker_buy_quote": 1310339.99164
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 0.5835,
          "high": 0.6182,
          "low": 0.573,
          "close": 0.5974,
          "volume": 5396954.5,
          "close_time": 1733011199999,
          "quote_volume": 3206824.30417,
          "trades": 18915,
          "taker_buy_base": 2725782.1,
          "taker_buy_quote": 1619639.60884
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 0.5974,
          "high": 0.6132,
          "low": 0.5784,
          "close": 0.6035,
          "volume": 4694239.8,
          "close_time": 1733097599999,
          "quote_volume": 2786368.69532,
          "trades": 15797,
          "taker_buy_base": 2384388.4,
          "taker_buy_quote": 1414773.58851
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 0.6032,
          "high": 0.6575,
          "low": 0.5712,
          "close": 0.6572,
          "volume": 9026359.0,
          "close_time": 1733183999999,
          "quote_volume": 5567384.18442,
          "trades": 36224,
          "taker_buy_base": 4379999.6,
          "taker_buy_quote": 2702730.97175
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 0.6568,
          "high": 1.0,
          "low": 0.643,
          "close": 0.7015,
          "volume": 21059705.1,
          "close_time": 1733270399999,
          "quote_volume": 15069670.92315,
          "trades": 59110,
          "taker_buy_base": 9916807.9,
          "taker_buy_quote": 7166062.61586
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 0.7014,
          "high": 0.7501,
          "low": 0.6982,
          "close": 0.7098,
          "volume": 7972852.4,
          "close_time": 1733356799999,
          "quote_volume": 5754779.78019,
          "trades": 34253,
          "taker_buy_base": 4194688.3,
          "taker_buy_quote": 3027340.96888
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 0.7099,
          "high": 0.7235,
          "low": 0.6634,
          "close": 0.6816,
          "volume": 6098132.5,
          "close_time": 1733443199999,
          "quote_volume": 4257022.02721,
          "trades": 24244,
          "taker_buy_base": 3147608.8,
          "taker_buy_quote": 2200229.12995
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 0.6809,
          "high": 0.7263,
          "low": 0.6604,
          "close": 0.7143,
          "volume": 6543662.3,
          "close_time": 1733529599999,
          "quote_volume": 4538909.95559,
          "trades": 26448,
          "taker_buy_base": 3234905.5,
          "taker_buy_quote": 2244793.36645
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 0.7143,
          "high": 0.7183,
          "low": 0.6951,
          "close": 0.7006,
          "volume": 2294071.2,
          "close_time": 1733615999999,
          "quote_volume": 1616310.50204,
          "trades": 10427,
          "taker_buy_base": 1225372.0,
          "taker_buy_quote": 863451.41724
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 0.7001,
          "high": 0.7073,
          "low": 0.6775,
          "close": 0.703,
          "volume": 2284480.6,
          "close_time": 1733702399999,
          "quote_volume": 1589278.86794,
          "trades": 9055,
          "taker_buy_base": 1230085.0,
          "taker_buy_quote": 856135.77
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 0.7033,
          "high": 0.7034,
          "low": 0.5025,
          "close": 0.5824,
          "volume": 6768743.8,
          "close_time": 1733788799999,
          "quote_volume": 4156478.12136,
          "trades": 25054,
          "taker_buy_base": 3433457.5,
          "taker_buy_quote": 2108095.96046
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 0.5819,
          "high": 0.6036,
          "low": 0.5278,
          "close": 0.5808,
          "volume": 5485327.4,
          "close_time": 1733875199999,
          "quote_volume": 3102521.27635,
          "trades": 24022,
          "taker_buy_base": 2679127.7,
          "taker_buy_quote": 1512328.38238
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 0.5806,
          "high": 0.6369,
          "low": 0.555,
          "close": 0.6306,
          "volume": 4016895.7,
          "close_time": 1733961599999,
          "quote_volume": 2435937.25753,
          "trades": 17934,
          "taker_buy_base": 1889044.2,
          "taker_buy_quote": 1144372.00914
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 0.6306,
          "high": 0.6701,
          "low": 0.6165,
          "close": 0.6243,
          "volume": 4833164.9,
          "close_time": 1734047999999,
          "quote_volume": 3104415.65833,
          "trades": 18515,
          "taker_buy_base": 2469332.5,
          "taker_buy_quote": 1585045.69395
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 0.6241,
          "high": 0.6314,
          "low": 0.6084,
          "close": 0.6216,
          "volume": 2741590.1,
          "close_time": 1734134399999,
          "quote_volume": 1697593.53918,
          "trades": 11597,
          "taker_buy_base": 1470475.0,
          "taker_buy_quote": 910531.43878
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 0.6211,
          "high": 0.6289,
          "low": 0.5848,
          "close": 0.601,
          "volume": 2314517.9,
          "close_time": 1734220799999,
          "quote_volume": 1398504.15424,
          "trades": 9030,
          "taker_buy_base": 1246772.6,
          "taker_buy_quote": 753903.57134
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 0.6013,
          "high": 0.6196,
          "low": 0.5835,
          "close": 0.6165,
          "volume": 2905186.9,
          "close_time": 1734307199999,
          "quote_volume": 1755954.94321,
          "trades": 10306,
          "taker_buy_base": 1526617.2,
          "taker_buy_quote": 924123.70291
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 0.6182,
          "high": 0.628,
          "low": 0.5853,
          "close": 0.5929,
          "volume": 2933102.5,
          "close_time": 1734393599999,
          "quote_volume": 1772613.7535,
          "trades": 11789,
          "taker_buy_base": 1594055.2,
          "taker_buy_quote": 964435.65545
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 0.5931,
          "high": 0.6002,
          "low": 0.5587,
          "close": 0.5663,
          "volume": 3027106.6,
          "close_time": 1734479999999,
          "quote_volume": 1769497.42053,
          "trades": 11642,
          "taker_buy_base": 1618300.3,
          "taker_buy_quote": 946029.49914
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 0.5668,
          "high": 0.5684,
          "low": 0.5067,
          "close": 0.5165,
          "volume": 5059404.6,
          "close_time": 1734566399999,
          "quote_volume": 2733636.85938,
          "trades": 17143,
          "taker_buy_base": 2402730.4,
          "taker_buy_quote": 1299888.25917
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 0.5159,
          "high": 0.5273,
          "low": 0.4574,
          "close": 0.4747,
          "volume": 7051345.4,
          "close_time": 1734652799999,
          "quote_volume": 3484475.74702,
          "trades": 24518,
          "taker_buy_base": 3459145.6,
          "taker_buy_quote": 1707170.22705
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 0.4749,
          "high": 0.5042,
          "low": 0.4116,
          "close": 0.4991,
          "volume": 5634391.9,
          "close_time": 1734739199999,
          "quote_volume": 2548618.12525,
          "trades": 17678,
          "taker_buy_base": 2679514.4,
          "taker_buy_quote": 1208330.94593
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 0.4989,
          "high": 0.5228,
          "low": 0.4642,
          "close": 0.4732,
          "volume": 2730180.7,
          "close_time": 1734825599999,
          "quote_volume": 1328909.11633,
          "trades": 7919,
          "taker_buy_base": 1343832.8,
          "taker_buy_quote": 652096.58904
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 0.4728,
          "high": 0.4905,
          "low": 0.4609,
          "close": 0.4731,
          "volume": 2431573.9,
          "close_time": 1734911999999,
          "quote_volume": 1155775.36812,
          "trades": 4189,
          "taker_buy_base": 1158286.6,
          "taker_buy_quote": 549655.77621
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 0.4732,
          "high": 0.506,
          "low": 0.4612,
          "close": 0.5002,
          "volume": 3244283.1,
          "close_time": 1734998399999,
          "quote_volume": 1559052.60529,
          "trades": 8665,
          "taker_buy_base": 1625280.5,
          "taker_buy_quote": 780450.73111
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 0.5007,
          "high": 0.5334,
          "low": 0.4894,
          "close": 0.528,
          "volume": 2426940.4,
          "close_time": 1735084799999,
          "quote_volume": 1246612.89429,
          "trades": 6863,
          "taker_buy_base": 1065272.6,
          "taker_buy_quote": 546598.5877
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 0.5282,
          "high": 0.5283,
          "low": 0.5049,
          "close": 0.5151,
          "volume": 1611048.6,
          "close_time": 1735171199999,
          "quote_volume": 833322.47413,
          "trades": 5179,
          "taker_buy_base": 824212.2,
          "taker_buy_quote": 426313.38648
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 0.5148,
          "high": 0.5198,
          "low": 0.4711,
          "close": 0.4757,
          "volume": 1676144.1,
          "close_time": 1735257599999,
          "quote_volume": 816027.34933,
          "trades": 5530,
          "taker_buy_base": 992083.2,
          "taker_buy_quote": 482872.46137
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 0.476,
          "high": 0.5003,
          "low": 0.4713,
          "close": 0.4792,
          "volume": 1657947.3,
          "close_time": 1735343999999,
          "quote_volume": 805008.965,
          "trades": 5509,
          "taker_buy_base": 883178.2,
          "taker_buy_quote": 428703.69805
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 0.48,
          "high": 0.4929,
          "low": 0.4728,
          "close": 0.4884,
          "volume": 1298767.5,
          "close_time": 1735430399999,
          "quote_volume": 624204.29394,
          "trades": 4479,
          "taker_buy_base": 681397.5,
          "taker_buy_quote": 327428.40761
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 0.489,
          "high": 0.489,
          "low": 0.4607,
          "close": 0.4651,
          "volume": 1603849.2,
          "close_time": 1735516799999,
          "quote_volume": 761966.97482,
          "trades": 4741,
          "taker_buy_base": 815596.8,
          "taker_buy_quote": 387327.57771
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 0.4645,
          "high": 0.4781,
          "low": 0.4493,
          "close": 0.4606,
          "volume": 3423676.7,
          "close_time": 1735603199999,
          "quote_volume": 1588638.44041,
          "trades": 8720,
          "taker_buy_base": 1791591.4,
          "taker_buy_quote": 832441.60895
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 0.4601,
          "high": 0.4755,
          "low": 0.4488,
          "close": 0.4514,
          "volume": 1548131.0,
          "close_time": 1735689599999,
          "quote_volume": 713113.36546,
          "trades": 4994,
          "taker_buy_base": 860767.4,
          "taker_buy_quote": 397489.71167
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 0.4512,
          "high": 0.4777,
          "low": 0.4449,
          "close": 0.4726,
          "volume": 2482187.9,
          "close_time": 1735775999999,
          "quote_volume": 1145565.09344,
          "trades": 6337,
          "taker_buy_base": 1248804.0,
          "taker_buy_quote": 578218.3456
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 0.4726,
          "high": 0.4957,
          "low": 0.4711,
          "close": 0.4838,
          "volume": 2731107.5,
          "close_time": 1735862399999,
          "quote_volume": 1325147.49575,
          "trades": 7013,
          "taker_buy_base": 1844602.5,
          "taker_buy_quote": 894907.18157
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 0.4845,
          "high": 0.5233,
          "low": 0.4798,
          "close": 0.5192,
          "volume": 2596727.4,
          "close_time": 1735948799999,
          "quote_volume": 1307029.91063,
          "trades": 7100,
          "taker_buy_base": 1244665.3,
          "taker_buy_quote": 625713.1615
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 0.5197,
          "high": 0.5298,
          "low": 0.5116,
          "close": 0.5233,
          "volume": 1562269.8,
          "close_time": 1736035199999,
          "quote_volume": 814419.05892,
          "trades": 5305,
          "taker_buy_base": 861491.4,
          "taker_buy_quote": 449029.09475
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 0.5231,
          "high": 0.5257,
          "low": 0.5064,
          "close": 0.5164,
          "volume": 1312621.3,
          "close_time": 1736121599999,
          "quote_volume": 676577.62526,
          "trades": 3871,
          "taker_buy_base": 803787.9,
          "taker_buy_quote": 414542.33639
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 0.5172,
          "high": 0.5398,
          "low": 0.5083,
          "close": 0.5251,
          "volume": 1634074.6,
          "close_time": 1736207999999,
          "quote_volume": 858303.63299,
          "trades": 5845,
          "taker_buy_base": 911002.8,
          "taker_buy_quote": 479015.20636
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 0.5242,
          "high": 0.527,
          "low": 0.4668,
          "close": 0.4703,
          "volume": 2753937.4,
          "close_time": 1736294399999,
          "quote_volume": 1355129.27239,
          "trades": 8671,
          "taker_buy_base": 1465007.2,
          "taker_buy_quote": 723111.03778
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 0.4697,
          "high": 0.4757,
          "low": 0.4382,
          "close": 0.4639,
          "volume": 1943579.5,
          "close_time": 1736380799999,
          "quote_volume": 891335.81913,
          "trades": 5999,
          "taker_buy_base": 935735.9,
          "taker_buy_quote": 429704.26349
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 0.4629,
          "high": 0.4669,
          "low": 0.4386,
          "close": 0.4488,
          "volume": 2189184.9,
          "close_time": 1736467199999,
          "quote_volume": 993165.16133,
          "trades": 5071,
          "taker_buy_base": 1262908.4,
          "taker_buy_quote": 573400.80561
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 0.4494,
          "high": 0.4646,
          "low": 0.4449,
          "close": 0.4586,
          "volume": 1376587.8,
          "close_time": 1736553599999,
          "quote_volume": 627937.66244,
          "trades": 4409,
          "taker_buy_base": 664550.9,
          "taker_buy_quote": 303112.46121
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 0.4577,
          "high": 0.466,
          "low": 0.4509,
          "close": 0.4596,
          "volume": 1277667.4,
          "close_time": 1736639999999,
          "quote_volume": 583861.61854,
          "trades": 3762,
          "taker_buy_base": 629013.9,
          "taker_buy_quote": 287629.48085
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 0.4599,
          "high": 0.4631,
          "low": 0.445,
          "close": 0.4506,
          "volume": 678547.9,
          "close_time": 1736726399999,
          "quote_volume": 308739.62883,
          "trades": 2794,
          "taker_buy_base": 328013.4,
          "taker_buy_quote": 149091.57397
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 0.4501,
          "high": 0.4596,
          "low": 0.409,
          "close": 0.439,
          "volume": 3066174.5,
          "close_time": 1736812799999,
          "quote_volume": 1311863.33557,
          "trades": 9125,
          "taker_buy_base": 1277761.1,
          "taker_buy_quote": 547108.39223
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 0.4394,
          "high": 0.458,
          "low": 0.4366,
          "close": 0.4552,
          "volume": 1260068.3,
          "close_time": 1736899199999,
          "quote_volume": 565042.96769,
          "trades": 5224,
          "taker_buy_base": 577345.3,
          "taker_buy_quote": 259153.65978
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 0.456,
          "high": 0.4887,
          "low": 0.4468,
          "close": 0.4877,
          "volume": 2050821.5,
          "close_time": 1736985599999,
          "quote_volume": 962966.0571,
          "trades": 7804,
          "taker_buy_base": 1067551.1,
          "taker_buy_quote": 501663.38507
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 0.4881,
          "high": 0.4888,
          "low": 0.467,
          "close": 0.4734,
          "volume": 2304053.0,
          "close_time": 1737071999999,
          "quote_volume": 1103161.98189,
          "trades": 7021,
          "taker_buy_base": 1234043.1,
          "taker_buy_quote": 590872.74789
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 0.4746,
          "high": 0.5166,
          "low": 0.4745,
          "close": 0.5077,
          "volume": 2939065.7,
          "close_time": 1737158399999,
          "quote_volume": 1479148.05197,
          "trades": 9280,
          "taker_buy_base": 1368342.5,
          "taker_buy_quote": 689674.6945
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 0.5085,
          "high": 0.5133,
          "low": 0.4684,
          "close": 0.4828,
          "volume": 3462275.5,
          "close_time": 1737244799999,
          "quote_volume": 1670107.85115,
          "trades": 11221,
          "taker_buy_base": 2091263.6,
          "taker_buy_quote": 1008880.1276
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 0.4823,
          "high": 0.4939,
          "low": 0.434,
          "close": 0.4446,
          "volume": 6389856.0,
          "close_time": 1737331199999,
          "quote_volume": 2964354.78851,
          "trades": 17951,
          "taker_buy_base": 3320207.9,
          "taker_buy_quote": 1543256.9076
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 0.4446,
          "high": 0.4899,
          "low": 0.4305,
          "close": 0.4412,
          "volume": 5685161.7,
          "close_time": 1737417599999,
          "quote_volume": 2587081.7397,
          "trades": 16555,
          "taker_buy_base": 2966074.2,
          "taker_buy_quote": 1348487.14032
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 0.4413,
          "high": 0.4648,
          "low": 0.4277,
          "close": 0.4525,
          "volume": 3001788.2,
          "close_time": 1737503999999,
          "quote_volume": 1341449.38359,
          "trades": 8205,
          "taker_buy_base": 1553929.6,
          "taker_buy_quote": 694077.48407
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 0.4526,
          "high": 0.4555,
          "low": 0.4395,
          "close": 0.4421,
          "volume": 2047453.6,
          "close_time": 1737590399999,
          "quote_volume": 919090.94997,
          "trades": 4605,
          "taker_buy_base": 1405248.0,
          "taker_buy_quote": 631190.50868
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 0.441,
          "high": 0.4479,
          "low": 0.4294,
          "close": 0.4416,
          "volume": 4877267.0,
          "close_time": 1737676799999,
          "quote_volume": 2119868.40863,
          "trades": 11364,
          "taker_buy_base": 3620650.1,
          "taker_buy_quote": 1570776.84812
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 0.4426,
          "high": 0.4497,
          "low": 0.4275,
          "close": 0.4323,
          "volume": 2518993.3,
          "close_time": 1737763199999,
          "quote_volume": 1105418.80846,
          "trades": 6321,
          "taker_buy_base": 1408733.9,
          "taker_buy_quote": 617061.41355
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 0.4328,
          "high": 0.4388,
          "low": 0.4285,
          "close": 0.4343,
          "volume": 1609219.9,
          "close_time": 1737849599999,
          "quote_volume": 697029.0614,
          "trades": 4107,
          "taker_buy_base": 848564.5,
          "taker_buy_quote": 367368.25533
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 0.4343,
          "high": 0.4475,
          "low": 0.4327,
          "close": 0.4346,
          "volume": 1907936.7,
          "close_time": 1737935999999,
          "quote_volume": 838399.63233,
          "trades": 5129,
          "taker_buy_base": 1065160.4,
          "taker_buy_quote": 468020.87913
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 0.4343,
          "high": 0.4395,
          "low": 0.3895,
          "close": 0.4151,
          "volume": 5418049.9,
          "close_time": 1738022399999,
          "quote_volume": 2219059.94888,
          "trades": 14049,
          "taker_buy_base": 2592763.7,
          "taker_buy_quote": 1062845.12003
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 0.4148,
          "high": 0.419,
          "low": 0.3858,
          "close": 0.3903,
          "volume": 2309621.7,
          "close_time": 1738108799999,
          "quote_volume": 934738.56795,
          "trades": 6028,
          "taker_buy_base": 1296019.7,
          "taker_buy_quote": 523256.77262
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 0.3899,
          "high": 0.406,
          "low": 0.3829,
          "close": 0.3945,
          "volume": 2482136.0,
          "close_time": 1738195199999,
          "quote_volume": 983010.19156,
          "trades": 6583,
          "taker_buy_base": 1317112.3,
          "taker_buy_quote": 521184.26044
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 0.3948,
          "high": 0.4206,
          "low": 0.3919,
          "close": 0.4115,
          "volume": 2430919.9,
          "close_time": 1738281599999,
          "quote_volume": 1003436.99234,
          "trades": 5663,
          "taker_buy_base": 840572.2,
          "taker_buy_quote": 345475.4693
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 0.4114,
          "high": 0.4239,
          "low": 0.4019,
          "close": 0.4073,
          "volume": 2635886.2,
          "close_time": 1738367999999,
          "quote_volume": 1088247.49011,
          "trades": 6520,
          "taker_buy_base": 1636563.2,
          "taker_buy_quote": 675242.53745
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 0.4073,
          "high": 0.4137,
          "low": 0.3717,
          "close": 0.3744,
          "volume": 2506636.8,
          "close_time": 1738454399999,
          "quote_volume": 982911.32471,
          "trades": 6865,
          "taker_buy_base": 1486883.2,
          "taker_buy_quote": 585545.64558
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 0.3746,
          "high": 0.39,
          "low": 0.3177,
          "close": 0.3334,
          "volume": 8909525.3,
          "close_time": 1738540799999,
          "quote_volume": 3097496.42659,
          "trades": 21109,
          "taker_buy_base": 4661435.0,
          "taker_buy_quote": 1626089.57004
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 0.3336,
          "high": 0.346,
          "low": 0.2399,
          "close": 0.3419,
          "volume": 17536748.3,
          "close_time": 1738627199999,
          "quote_volume": 5257372.27576,
          "trades": 32306,
          "taker_buy_base": 8680560.2,
          "taker_buy_quote": 2611253.42241
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 0.3414,
          "high": 0.3437,
          "low": 0.3024,
          "close": 0.313,
          "volume": 7042365.8,
          "close_time": 1738713599999,
          "quote_volume": 2228656.7493,
          "trades": 13972,
          "taker_buy_base": 3624741.9,
          "taker_buy_quote": 1147727.72552
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 0.313,
          "high": 0.3246,
          "low": 0.3072,
          "close": 0.3111,
          "volume": 3182042.1,
          "close_time": 1738799999999,
          "quote_volume": 1005976.94879,
          "trades": 7984,
          "taker_buy_base": 1677948.5,
          "taker_buy_quote": 530626.49256
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 0.3111,
          "high": 0.3211,
          "low": 0.2945,
          "close": 0.297,
          "volume": 4033364.0,
          "close_time": 1738886399999,
          "quote_volume": 1231902.49018,
          "trades": 9357,
          "taker_buy_base": 2173111.0,
          "taker_buy_quote": 663267.96975
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 0.297,
          "high": 0.3198,
          "low": 0.2897,
          "close": 0.2988,
          "volume": 3924502.9,
          "close_time": 1738972799999,
          "quote_volume": 1197272.27501,
          "trades": 9823,
          "taker_buy_base": 2042056.0,
          "taker_buy_quote": 622268.58279
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 0.2987,
          "high": 0.3101,
          "low": 0.2966,
          "close": 0.3091,
          "volume": 1905119.9,
          "close_time": 1739059199999,
          "quote_volume": 576299.42279,
          "trades": 5208,
          "taker_buy_base": 927375.7,
          "taker_buy_quote": 280217.93976
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 0.3091,
          "high": 0.3176,
          "low": 0.2922,
          "close": 0.3039,
          "volume": 1861989.8,
          "close_time": 1739145599999,
          "quote_volume": 571135.28945,
          "trades": 6635,
          "taker_buy_base": 872838.4,
          "taker_buy_quote": 267596.63351
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 0.3039,
          "high": 0.3133,
          "low": 0.2944,
          "close": 0.3131,
          "volume": 1584205.2,
          "close_time": 1739231999999,
          "quote_volume": 485175.20783,
          "trades": 5302,
          "taker_buy_base": 813135.3,
          "taker_buy_quote": 248733.31631
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 0.3132,
          "high": 0.3294,
          "low": 0.3038,
          "close": 0.3071,
          "volume": 2086094.8,
          "close_time": 1739318399999,
          "quote_volume": 659369.63723,
          "trades": 6051,
          "taker_buy_base": 1018652.6,
          "taker_buy_quote": 320770.49981
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 0.3064,
          "high": 0.3359,
          "low": 0.2994,
          "close": 0.3291,
          "volume": 2751116.5,
          "close_time": 1739404799999,
          "quote_volume": 860140.49756,
          "trades": 7896,
          "taker_buy_base": 1315889.0,
          "taker_buy_quote": 412371.32212
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 0.3292,
          "high": 0.3314,
          "low": 0.3113,
          "close": 0.3173,
          "volume": 1247933.5,
          "close_time": 1739491199999,
          "quote_volume": 397791.2779,
          "trades": 3765,
          "taker_buy_base": 673466.4,
          "taker_buy_quote": 214317.50277
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 0.3179,
          "high": 0.3298,
          "low": 0.3158,
          "close": 0.3232,
          "volume": 1506695.0,
          "close_time": 1739577599999,
          "quote_volume": 485315.93793,
          "trades": 4818,
          "taker_buy_base": 768325.8,
          "taker_buy_quote": 247439.5156
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 0.3233,
          "high": 0.3276,
          "low": 0.3152,
          "close": 0.318,
          "volume": 1056261.5,
          "close_time": 1739663999999,
          "quote_volume": 340058.88226,
          "trades": 4023,
          "taker_buy_base": 573763.7,
          "taker_buy_quote": 184625.58021
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 0.3177,
          "high": 0.3319,
          "low": 0.3148,
          "close": 0.3262,
          "volume": 1418369.3,
          "close_time": 1739750399999,
          "quote_volume": 459871.56047,
          "trades": 4851,
          "taker_buy_base": 727830.1,
          "taker_buy_quote": 235138.3127
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 0.3256,
          "high": 0.3345,
          "low": 0.3126,
          "close": 0.3198,
          "volume": 2499295.8,
          "close_time": 1739836799999,
          "quote_volume": 808774.42331,
          "trades": 8533,
          "taker_buy_base": 1337788.1,
          "taker_buy_quote": 432617.83512
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.3197,
          "high": 0.3208,
          "low": 0.2915,
          "close": 0.3025,
          "volume": 3034321.4,
          "close_time": 1739923199999,
          "quote_volume": 918420.4845,
          "trades": 9762,
          "taker_buy_base": 1734144.6,
          "taker_buy_quote": 525024.17308
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.3025,
          "high": 0.309,
          "low": 0.2972,
          "close": 0.3018,
          "volume": 1839269.7,
          "close_time": 1740009599999,
          "quote_volume": 555558.74877,
          "trades": 5411,
          "taker_buy_base": 912393.7,
          "taker_buy_quote": 275664.67217
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.3017,
          "high": 0.31,
          "low": 0.2989,
          "close": 0.3076,
          "volume": 1631779.9,
          "close_time": 1740095999999,
          "quote_volume": 495963.19074,
          "trades": 4371,
          "taker_buy_base": 792814.8,
          "taker_buy_quote": 240735.48416
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 0.3078,
          "high": 0.3165,
          "low": 0.2862,
          "close": 0.2926,
          "volume": 3127208.8,
          "close_time": 1740182399999,
          "quote_volume": 940604.57357,
          "trades": 8880,
          "taker_buy_base": 1591599.2,
          "taker_buy_quote": 477413.61185
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 0.2926,
          "high": 0.2994,
          "low": 0.291,
          "close": 0.2973,
          "volume": 2578209.2,
          "close_time": 1740268799999,
          "quote_volume": 760895.39672,
          "trades": 6827,
          "taker_buy_base": 1345655.5,
          "taker_buy_quote": 397106.95089
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 0.2973,
          "high": 0.2995,
          "low": 0.29,
          "close": 0.2959,
          "volume": 1391120.9,
          "close_time": 1740355199999,
          "quote_volume": 410392.5996,
          "trades": 3219,
          "taker_buy_base": 667287.3,
          "taker_buy_quote": 197110.23055
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 0.2963,
          "high": 0.2983,
          "low": 0.2629,
          "close": 0.2667,
          "volume": 4562831.8,
          "close_time": 1740441599999,
          "quote_volume": 1271186.4431,
          "trades": 11391,
          "taker_buy_base": 2327731.1,
          "taker_buy_quote": 648285.41931
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.2667,
          "high": 0.2758,
          "low": 0.247,
          "close": 0.2719,
          "volume": 4793963.3,
          "close_time": 1740527999999,
          "quote_volume": 1248724.38,
          "trades": 11297,
          "taker_buy_base": 2275173.7,
          "taker_buy_quote": 594040.91433
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 0.2718,
          "high": 0.2826,
          "low": 0.264,
          "close": 0.2736,
          "volume": 4098840.6,
          "close_time": 1740614399999,
          "quote_volume": 1121280.22266,
          "trades": 10882,
          "taker_buy_base": 2067201.1,
          "taker_buy_quote": 564697.65281
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 0.2739,
          "high": 0.2872,
          "low": 0.2695,
          "close": 0.2768,
          "volume": 2217653.6,
          "close_time": 1740700799999,
          "quote_volume": 617708.53913,
          "trades": 6017,
          "taker_buy_base": 1167939.1,
          "taker_buy_quote": 324967.60945
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 0.2768,
          "high": 0.2773,
          "low": 0.2547,
          "close": 0.2717,
          "volume": 4030888.6,
          "close_time": 1740787199999,
          "quote_volume": 1066565.01549,
          "trades": 11119,
          "taker_buy_base": 2155484.7,
          "taker_buy_quote": 570784.33188
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 0.2716,
          "high": 0.2855,
          "low": 0.2654,
          "close": 0.2828,
          "volume": 1863305.9,
          "close_time": 1740873599999,
          "quote_volume": 512880.91674,
          "trades": 6009,
          "taker_buy_base": 949223.1,
          "taker_buy_quote": 261160.01721
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 0.2822,
          "high": 0.3104,
          "low": 0.2747,
          "close": 0.3034,
          "volume": 5195986.5,
          "close_time": 1740959999999,
          "quote_volume": 1528023.77027,
          "trades": 14559,
          "taker_buy_base": 2548638.9,
          "taker_buy_quote": 750390.72879
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.3035,
          "high": 0.3038,
          "low": 0.2501,
          "close": 0.2546,
          "volume": 6853032.0,
          "close_time": 1741046399999,
          "quote_volume": 1869859.71936,
          "trades": 19970,
          "taker_buy_base": 3719011.6,
          "taker_buy_quote": 1015284.1804
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.2541,
          "high": 0.2566,
          "low": 0.2285,
          "close": 0.2485,
          "volume": 7035927.2,
          "close_time": 1741132799999,
          "quote_volume": 1700860.43374,
          "trades": 22392,
          "taker_buy_base": 3624664.7,
          "taker_buy_quote": 876961.74573
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.2484,
          "high": 0.258,
          "low": 0.245,
          "close": 0.2556,
          "volume": 3206569.5,
          "close_time": 1741219199999,
          "quote_volume": 807113.15323,
          "trades": 10787,
          "taker_buy_base": 1735145.9,
          "taker_buy_quote": 436192.65088
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.2559,
          "high": 0.2605,
          "low": 0.245,
          "close": 0.2494,
          "volume": 3588090.5,
          "close_time": 1741305599999,
          "quote_volume": 907793.29454,
          "trades": 12858,
          "taker_buy_base": 1795243.1,
          "taker_buy_quote": 455085.65558
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.2495,
          "high": 0.2529,
          "low": 0.2364,
          "close": 0.2416,
          "volume": 4032699.0,
          "close_time": 1741391999999,
          "quote_volume": 991326.79501,
          "trades": 14870,
          "taker_buy_base": 2063061.3,
          "taker_buy_quote": 507856.80282
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.241,
          "high": 0.2478,
          "low": 0.237,
          "close": 0.2458,
          "volume": 2680538.1,
          "close_time": 1741478399999,
          "quote_volume": 646897.83985,
          "trades": 7560,
          "taker_buy_base": 1621007.9,
          "taker_buy_quote": 391465.03524
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.2461,
          "high": 0.2472,
          "low": 0.2166,
          "close": 0.2209,
          "volume": 5322214.2,
          "close_time": 1741564799999,
          "quote_volume": 1221603.40482,
          "trades": 14691,
          "taker_buy_base": 2553661.8,
          "taker_buy_quote": 587899.32476
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 0.221,
          "high": 0.2405,
          "low": 0.1997,
          "close": 0.2037,
          "volume": 7901817.5,
          "close_time": 1741651199999,
          "quote_volume": 1704586.87043,
          "trades": 17544,
          "taker_buy_base": 4068318.2,
          "taker_buy_quote": 878415.63845
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.2041,
          "high": 0.2181,
          "low": 0.1907,
          "close": 0.2146,
          "volume": 6471244.0,
          "close_time": 1741737599999,
          "quote_volume": 1338854.51902,
          "trades": 14971,
          "taker_buy_base": 3335985.8,
          "taker_buy_quote": 691771.75878
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 0.2146,
          "high": 0.2243,
          "low": 0.2087,
          "close": 0.2167,
          "volume": 4104313.7,
          "close_time": 1741823999999,
          "quote_volume": 886226.88547,
          "trades": 10801,
          "taker_buy_base": 1988643.0,
          "taker_buy_quote": 429355.43032
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 0.2167,
          "high": 0.2209,
          "low": 0.206,
          "close": 0.2107,
          "volume": 4106939.4,
          "close_time": 1741910399999,
          "quote_volume": 877412.86428,
          "trades": 9941,
          "taker_buy_base": 2172262.7,
          "taker_buy_quote": 464330.27702
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.2108,
          "high": 0.2184,
          "low": 0.2099,
          "close": 0.2148,
          "volume": 2847352.9,
          "close_time": 1741996799999,
          "quote_volume": 612055.96924,
          "trades": 6480,
          "taker_buy_base": 1731172.8,
          "taker_buy_quote": 372012.02104
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.215,
          "high": 0.2195,
          "low": 0.2138,
          "close": 0.2189,
          "volume": 2118941.2,
          "close_time": 1742083199999,
          "quote_volume": 458295.34809,
          "trades": 5523,
          "taker_buy_base": 1044208.6,
          "taker_buy_quote": 225833.80144
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 0.219,
          "high": 0.2196,
          "low": 0.2068,
          "close": 0.21,
          "volume": 3669166.4,
          "close_time": 1742169599999,
          "quote_volume": 779961.68155,
          "trades": 8466,
          "taker_buy_base": 2024962.9,
          "taker_buy_quote": 429891.65014
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 0.2098,
          "high": 0.2203,
          "low": 0.2094,
          "close": 0.2145,
          "volume": 3876562.0,
          "close_time": 1742255999999,
          "quote_volume": 835009.49168,
          "trades": 8039,
          "taker_buy_base": 2003652.6,
          "taker_buy_quote": 431548.24594
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 0.2143,
          "high": 0.2147,
          "low": 0.203,
          "close": 0.2118,
          "volume": 3638722.5,
          "close_time": 1742342399999,
          "quote_volume": 756191.72265,
          "trades": 7979,
          "taker_buy_base": 1989311.0,
          "taker_buy_quote": 413495.45027
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 0.212,
          "high": 0.2214,
          "low": 0.21,
          "close": 0.2204,
          "volume": 4533989.4,
          "close_time": 1742428799999,
          "quote_volume": 976805.18174,
          "trades": 10899,
          "taker_buy_base": 2394903.4,
          "taker_buy_quote": 515571.8194
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 0.2203,
          "high": 0.2211,
          "low": 0.2092,
          "close": 0.2116,
          "volume": 3505157.3,
          "close_time": 1742515199999,
          "quote_volume": 753019.18696,
          "trades": 6744,
          "taker_buy_base": 1664946.3,
          "taker_buy_quote": 356730.09908
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 0.2118,
          "high": 0.2136,
          "low": 0.2036,
          "close": 0.2057,
          "volume": 4858154.1,
          "close_time": 1742601599999,
          "quote_volume": 1009031.69035,
          "trades": 7942,
          "taker_buy_base": 2848369.0,
          "taker_buy_quote": 591873.41824
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 0.2057,
          "high": 0.213,
          "low": 0.2057,
          "close": 0.2095,
          "volume": 2727293.3,
          "close_time": 1742687999999,
          "quote_volume": 570951.05457,
          "trades": 4049,
          "taker_buy_base": 1368508.9,
          "taker_buy_quote": 286441.19277
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 0.2092,
          "high": 0.2136,
          "low": 0.208,
          "close": 0.213,
          "volume": 3689419.9,
          "close_time": 1742774399999,
          "quote_volume": 779756.6745,
          "trades": 4953,
          "taker_buy_base": 1904198.8,
          "taker_buy_quote": 402319.44077
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 0.2129,
          "high": 0.2225,
          "low": 0.2099,
          "close": 0.2196,
          "volume": 7559311.6,
          "close_time": 1742860799999,
          "quote_volume": 1648584.46993,
          "trades": 9741,
          "taker_buy_base": 3662760.4,
          "taker_buy_quote": 797960.33689
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 0.2195,
          "high": 0.2297,
          "low": 0.2168,
          "close": 0.2289,
          "volume": 7863850.6,
          "close_time": 1742947199999,
          "quote_volume": 1761197.88913,
          "trades": 10378,
          "taker_buy_base": 4004924.0,
          "taker_buy_quote": 896846.03956
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 0.2289,
          "high": 0.2467,
          "low": 0.2284,
          "close": 0.2326,
          "volume": 15625524.1,
          "close_time": 1743033599999,
          "quote_volume": 3691163.6796,
          "trades": 15857,
          "taker_buy_base": 7909175.4,
          "taker_buy_quote": 1868370.87409
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 0.2326,
          "high": 0.2428,
          "low": 0.2296,
          "close": 0.2309,
          "volume": 9172917.1,
          "close_time": 1743119999999,
          "quote_volume": 2157145.69859,
          "trades": 12295,
          "taker_buy_base": 4503285.6,
          "taker_buy_quote": 1059025.27281
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 0.231,
          "high": 0.2313,
          "low": 0.2074,
          "close": 0.2123,
          "volume": 12483404.7,
          "close_time": 1743206399999,
          "quote_volume": 2698151.51016,
          "trades": 17828,
          "taker_buy_base": 6016216.9,
          "taker_buy_quote": 1300850.43091
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 0.2122,
          "high": 0.2131,
          "low": 0.1974,
          "close": 0.2024,
          "volume": 8249102.1,
          "close_time": 1743292799999,
          "quote_volume": 1676203.34706,
          "trades": 10924,
          "taker_buy_base": 4161097.2,
          "taker_buy_quote": 846337.13195
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.2023,
          "high": 0.2069,
          "low": 0.1998,
          "close": 0.2036,
          "volume": 5650407.6,
          "close_time": 1743379199999,
          "quote_volume": 1151776.03399,
          "trades": 8218,
          "taker_buy_base": 2830189.9,
          "taker_buy_quote": 576912.58556
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.2039,
          "high": 0.2094,
          "low": 0.1997,
          "close": 0.2021,
          "volume": 9737780.9,
          "close_time": 1743465599999,
          "quote_volume": 1983884.9444,
          "trades": 12170,
          "taker_buy_base": 4842217.8,
          "taker_buy_quote": 987426.26187
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.2021,
          "high": 0.2077,
          "low": 0.1988,
          "close": 0.201,
          "volume": 11562937.1,
          "close_time": 1743551999999,
          "quote_volume": 2351134.94102,
          "trades": 17063,
          "taker_buy_base": 5998331.8,
          "taker_buy_quote": 1220053.7467
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.201,
          "high": 0.2011,
          "low": 0.1823,
          "close": 0.1857,
          "volume": 17432595.8,
          "close_time": 1743638399999,
          "quote_volume": 3390036.61062,
          "trades": 22011,
          "taker_buy_base": 8482321.0,
          "taker_buy_quote": 1650799.08065
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.1858,
          "high": 0.1906,
          "low": 0.1781,
          "close": 0.1894,
          "volume": 10982492.1,
          "close_time": 1743724799999,
          "quote_volume": 2027895.29388,
          "trades": 14422,
          "taker_buy_base": 5080544.5,
          "taker_buy_quote": 938102.4734
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.1897,
          "high": 0.1928,
          "low": 0.1861,
          "close": 0.1906,
          "volume": 8165556.1,
          "close_time": 1743811199999,
          "quote_volume": 1551647.28818,
          "trades": 12590,
          "taker_buy_base": 3993996.3,
          "taker_buy_quote": 758835.49608
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.1906,
          "high": 0.1911,
          "low": 0.1858,
          "close": 0.1875,
          "volume": 4266412.6,
          "close_time": 1743897599999,
          "quote_volume": 804696.96459,
          "trades": 6256,
          "taker_buy_base": 2003578.8,
          "taker_buy_quote": 377952.36834
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.1877,
          "high": 0.1883,
          "low": 0.1671,
          "close": 0.1711,
          "volume": 10595039.3,
          "close_time": 1743983999999,
          "quote_volume": 1866586.13986,
          "trades": 13317,
          "taker_buy_base": 5090639.2,
          "taker_buy_quote": 897254.91572
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.1712,
          "high": 0.1784,
          "low": 0.1518,
          "close": 0.1733,
          "volume": 27594019.2,
          "close_time": 1744070399999,
          "quote_volume": 4562848.08198,
          "trades": 34080,
          "taker_buy_base": 13183472.8,
          "taker_buy_quote": 2178571.72074
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.1734,
          "high": 0.18,
          "low": 0.1653,
          "close": 0.167,
          "volume": 10181155.0,
          "close_time": 1744156799999,
          "quote_volume": 1763731.79273,
          "trades": 11977,
          "taker_buy_base": 5047961.2,
          "taker_buy_quote": 876104.59125
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.1673,
          "high": 0.1889,
          "low": 0.1617,
          "close": 0.1868,
          "volume": 15126199.1,
          "close_time": 1744243199999,
          "quote_volume": 2666344.46314,
          "trades": 17067,
          "taker_buy_base": 7578544.7,
          "taker_buy_quote": 1334265.29548
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.1867,
          "high": 0.187,
          "low": 0.1754,
          "close": 0.1816,
          "volume": 9358878.7,
          "close_time": 1744329599999,
          "quote_volume": 1691065.98996,
          "trades": 10284,
          "taker_buy_base": 4727146.4,
          "taker_buy_quote": 854814.88355
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.1816,
          "high": 0.1867,
          "low": 0.1804,
          "close": 0.1825,
          "volume": 6168491.1,
          "close_time": 1744415999999,
          "quote_volume": 1134334.76223,
          "trades": 7946,
          "taker_buy_base": 2879845.0,
          "taker_buy_quote": 529707.68234
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.1825,
          "high": 0.1925,
          "low": 0.1809,
          "close": 0.1902,
          "volume": 5878033.0,
          "close_time": 1744502399999,
          "quote_volume": 1104744.89529,
          "trades": 6846,
          "taker_buy_base": 2983772.3,
          "taker_buy_quote": 560430.44077
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.1903,
          "high": 0.1934,
          "low": 0.1809,
          "close": 0.1827,
          "volume": 6490468.8,
          "close_time": 1744588799999,
          "quote_volume": 1217361.05788,
          "trades": 8975,
          "taker_buy_base": 2934605.0,
          "taker_buy_quote": 551236.22157
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.1825,
          "high": 0.1874,
          "low": 0.1801,
          "close": 0.1824,
          "volume": 7489396.1,
          "close_time": 1744675199999,
          "quote_volume": 1375541.50336,
          "trades": 9657,
          "taker_buy_base": 3835026.5,
          "taker_buy_quote": 704516.90054
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.1826,
          "high": 0.1866,
          "low": 0.1792,
          "close": 0.1797,
          "volume": 5388436.5,
          "close_time": 1744761599999,
          "quote_volume": 985742.02883,
          "trades": 7226,
          "taker_buy_base": 2849048.8,
          "taker_buy_quote": 521770.12294
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.1798,
          "high": 0.1844,
          "low": 0.1752,
          "close": 0.1785,
          "volume": 7585857.0,
          "close_time": 1744847999999,
          "quote_volume": 1364937.95989,
          "trades": 9081,
          "taker_buy_base": 3612120.9,
          "taker_buy_quote": 650190.44668
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.1784,
          "high": 0.1848,
          "low": 0.1774,
          "close": 0.1819,
          "volume": 5527865.5,
          "close_time": 1744934399999,
          "quote_volume": 1001528.08353,
          "trades": 7685,
          "taker_buy_base": 2898684.1,
          "taker_buy_quote": 524840.01929
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.1823,
          "high": 0.1908,
          "low": 0.1817,
          "close": 0.1884,
          "volume": 3969367.8,
          "close_time": 1745020799999,
          "quote_volume": 743211.3168,
          "trades": 5516,
          "taker_buy_base": 1890174.8,
          "taker_buy_quote": 354277.3513
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.1885,
          "high": 0.1927,
          "low": 0.1884,
          "close": 0.1912,
          "volume": 3627749.2,
          "close_time": 1745107199999,
          "quote_volume": 690903.01784,
          "trades": 4844,
          "taker_buy_base": 1598274.0,
          "taker_buy_quote": 304467.46698
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.1913,
          "high": 0.1925,
          "low": 0.1873,
          "close": 0.1909,
          "volume": 4353927.5,
          "close_time": 1745193599999,
          "quote_volume": 827500.83823,
          "trades": 7462,
          "taker_buy_base": 2272186.1,
          "taker_buy_quote": 431924.52243
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.1908,
          "high": 0.2051,
          "low": 0.1904,
          "close": 0.1993,
          "volume": 11808902.9,
          "close_time": 1745279999999,
          "quote_volume": 2340895.40533,
          "trades": 16976,
          "taker_buy_base": 6042816.3,
          "taker_buy_quote": 1195280.79925
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.1991,
          "high": 0.2225,
          "low": 0.196,
          "close": 0.2197,
          "volume": 23213478.8,
          "close_time": 1745366399999,
          "quote_volume": 4987788.38759,
          "trades": 34705,
          "taker_buy_base": 11703952.5,
          "taker_buy_quote": 2512245.22504
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.22,
          "high": 0.2278,
          "low": 0.217,
          "close": 0.2216,
          "volume": 15688218.0,
          "close_time": 1745452799999,
          "quote_volume": 3478675.13725,
          "trades": 27853,
          "taker_buy_base": 7716339.8,
          "taker_buy_quote": 1710472.71913
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.2217,
          "high": 0.2675,
          "low": 0.2153,
          "close": 0.2471,
          "volume": 37615376.2,
          "close_time": 1745539199999,
          "quote_volume": 9197209.91354,
          "trades": 67031,
          "taker_buy_base": 18716518.9,
          "taker_buy_quote": 4576650.92441
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.2471,
          "high": 0.2521,
          "low": 0.2389,
          "close": 0.2495,
          "volume": 11192711.3,
          "close_time": 1745625599999,
          "quote_volume": 2757129.84571,
          "trades": 20673,
          "taker_buy_base": 5328176.8,
          "taker_buy_quote": 1313048.91559
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.2494,
          "high": 0.2543,
          "low": 0.2428,
          "close": 0.2454,
          "volume": 5940487.1,
          "close_time": 1745711999999,
          "quote_volume": 1475577.21558,
          "trades": 14044,
          "taker_buy_base": 2938723.5,
          "taker_buy_quote": 730386.17699
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.2454,
          "high": 0.2506,
          "low": 0.2366,
          "close": 0.2403,
          "volume": 6475770.8,
          "close_time": 1745798399999,
          "quote_volume": 1574997.63842,
          "trades": 13900,
          "taker_buy_base": 3192809.5,
          "taker_buy_quote": 776880.52418
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.2402,
          "high": 0.2475,
          "low": 0.2301,
          "close": 0.2393,
          "volume": 9744641.3,
          "close_time": 1745884799999,
          "quote_volume": 2337326.13311,
          "trades": 19669,
          "taker_buy_base": 5032712.4,
          "taker_buy_quote": 1208098.70846
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.2394,
          "high": 0.2439,
          "low": 0.2335,
          "close": 0.2363,
          "volume": 5020584.4,
          "close_time": 1745971199999,
          "quote_volume": 1202178.1331,
          "trades": 9865,
          "taker_buy_base": 2343487.1,
          "taker_buy_quote": 561106.73695
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.2364,
          "high": 0.2433,
          "low": 0.2258,
          "close": 0.2375,
          "volume": 5841258.1,
          "close_time": 1746057599999,
          "quote_volume": 1377020.3622,
          "trades": 13248,
          "taker_buy_base": 2645392.4,
          "taker_buy_quote": 624602.95977
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.2375,
          "high": 0.2466,
          "low": 0.2368,
          "close": 0.2397,
          "volume": 6045822.8,
          "close_time": 1746143999999,
          "quote_volume": 1462228.10583,
          "trades": 14306,
          "taker_buy_base": 2808308.8,
          "taker_buy_quote": 680090.14115
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.2397,
          "high": 0.2433,
          "low": 0.2348,
          "close": 0.2395,
          "volume": 4387798.7,
          "close_time": 1746230399999,
          "quote_volume": 1049720.20074,
          "trades": 9973,
          "taker_buy_base": 2161684.3,
          "taker_buy_quote": 517106.44315
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.2396,
          "high": 0.24,
          "low": 0.2273,
          "close": 0.23,
          "volume": 3664143.2,
          "close_time": 1746316799999,
          "quote_volume": 856813.0733,
          "trades": 6317,
          "taker_buy_base": 2028825.3,
          "taker_buy_quote": 474594.55728
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.2299,
          "high": 0.2331,
          "low": 0.2278,
          "close": 0.2293,
          "volume": 2345386.9,
          "close_time": 1746403199999,
          "quote_volume": 539793.05018,
          "trades": 5329,
          "taker_buy_base": 1171280.2,
          "taker_buy_quote": 269576.58576
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.229,
          "high": 0.2352,
          "low": 0.2209,
          "close": 0.2232,
          "volume": 3751053.0,
          "close_time": 1746489599999,
          "quote_volume": 854443.05118,
          "trades": 7371,
          "taker_buy_base": 1785849.2,
          "taker_buy_quote": 406767.57875
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.2237,
          "high": 0.2244,
          "low": 0.2079,
          "close": 0.2181,
          "volume": 5123405.3,
          "close_time": 1746575999999,
          "quote_volume": 1102870.78146,
          "trades": 8648,
          "taker_buy_base": 2533625.7,
          "taker_buy_quote": 545569.60833
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.2183,
          "high": 0.2219,
          "low": 0.2148,
          "close": 0.2184,
          "volume": 4276807.2,
          "close_time": 1746662399999,
          "quote_volume": 934882.41214,
          "trades": 7492,
          "taker_buy_base": 2376573.8,
          "taker_buy_quote": 519620.76049
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.2187,
          "high": 0.2561,
          "low": 0.2171,
          "close": 0.2508,
          "volume": 11047394.2,
          "close_time": 1746748799999,
          "quote_volume": 2653303.57621,
          "trades": 18058,
          "taker_buy_base": 5521991.5,
          "taker_buy_quote": 1330407.03427
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.251,
          "high": 0.263,
          "low": 0.2462,
          "close": 0.253,
          "volume": 9657352.3,
          "close_time": 1746835199999,
          "quote_volume": 2446518.94982,
          "trades": 16491,
          "taker_buy_base": 4857006.6,
          "taker_buy_quote": 1230064.72374
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.2529,
          "high": 0.2752,
          "low": 0.2512,
          "close": 0.274,
          "volume": 8002186.5,
          "close_time": 1746921599999,
          "quote_volume": 2079556.36284,
          "trades": 17068,
          "taker_buy_base": 3863688.1,
          "taker_buy_quote": 1006055.14123
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.2744,
          "high": 0.2766,
          "low": 0.2528,
          "close": 0.2552,
          "volume": 7081241.1,
          "close_time": 1747007999999,
          "quote_volume": 1864206.50337,
          "trades": 14381,
          "taker_buy_base": 4020402.7,
          "taker_buy_quote": 1057102.41239
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.2551,
          "high": 0.2718,
          "low": 0.2464,
          "close": 0.2552,
          "volume": 11642285.6,
          "close_time": 1747094399999,
          "quote_volume": 3026658.45882,
          "trades": 22026,
          "taker_buy_base": 6565531.7,
          "taker_buy_quote": 1705045.47515
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.2552,
          "high": 0.2644,
          "low": 0.2438,
          "close": 0.2594,
          "volume": 8666793.3,
          "close_time": 1747180799999,
          "quote_volume": 2197256.93929,
          "trades": 19969,
          "taker_buy_base": 5511588.7,
          "taker_buy_quote": 1398911.6203
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.2595,
          "high": 0.2639,
          "low": 0.2469,
          "close": 0.2494,
          "volume": 8837582.7,
          "close_time": 1747267199999,
          "quote_volume": 2256502.09905,
          "trades": 16945,
          "taker_buy_base": 4493426.6,
          "taker_buy_quote": 1141942.37381
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.2494,
          "high": 0.2517,
          "low": 0.2314,
          "close": 0.2355,
          "volume": 11747214.5,
          "close_time": 1747353599999,
          "quote_volume": 2806779.19121,
          "trades": 25649,
          "taker_buy_base": 5371041.1,
          "taker_buy_quote": 1283013.0739
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.2357,
          "high": 0.2459,
          "low": 0.234,
          "close": 0.2381,
          "volume": 7497490.6,
          "close_time": 1747439999999,
          "quote_volume": 1804818.37434,
          "trades": 16135,
          "taker_buy_base": 4210896.3,
          "taker_buy_quote": 1010461.62476
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.2381,
          "high": 0.2383,
          "low": 0.2269,
          "close": 0.2317,
          "volume": 6112777.8,
          "close_time": 1747526399999,
          "quote_volume": 1413464.44028,
          "trades": 12963,
          "taker_buy_base": 3332741.8,
          "taker_buy_quote": 769768.2926
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.2317,
          "high": 0.2448,
          "low": 0.2274,
          "close": 0.2421,
          "volume": 8134839.2,
          "close_time": 1747612799999,
          "quote_volume": 1934324.14527,
          "trades": 13786,
          "taker_buy_base": 3688267.5,
          "taker_buy_quote": 876567.87265
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.2421,
          "high": 0.2436,
          "low": 0.2269,
          "close": 0.2332,
          "volume": 5038132.5,
          "close_time": 1747699199999,
          "quote_volume": 1170844.35417,
          "trades": 11094,
          "taker_buy_base": 2383190.5,
          "taker_buy_quote": 553809.11438
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.2329,
          "high": 0.2377,
          "low": 0.2259,
          "close": 0.2318,
          "volume": 5142014.1,
          "close_time": 1747785599999,
          "quote_volume": 1186173.95193,
          "trades": 11005,
          "taker_buy_base": 3054249.3,
          "taker_buy_quote": 703669.87618
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.2319,
          "high": 0.2449,
          "low": 0.2293,
          "close": 0.2421,
          "volume": 5879682.7,
          "close_time": 1747871999999,
          "quote_volume": 1386409.52823,
          "trades": 12895,
          "taker_buy_base": 2922660.3,
          "taker_buy_quote": 689771.78183
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.2422,
          "high": 0.2537,
          "low": 0.2422,
          "close": 0.2513,
          "volume": 5948685.0,
          "close_time": 1747958399999,
          "quote_volume": 1480679.5326,
          "trades": 11602,
          "taker_buy_base": 2979516.2,
          "taker_buy_quote": 741743.97545
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.2513,
          "high": 0.2575,
          "low": 0.2334,
          "close": 0.2351,
          "volume": 7034659.0,
          "close_time": 1748044799999,
          "quote_volume": 1727632.58266,
          "trades": 14791,
          "taker_buy_base": 3436975.5,
          "taker_buy_quote": 845682.07499
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.2351,
          "high": 0.2404,
          "low": 0.2318,
          "close": 0.2332,
          "volume": 3723760.2,
          "close_time": 1748131199999,
          "quote_volume": 880984.96223,
          "trades": 8921,
          "taker_buy_base": 2032274.8,
          "taker_buy_quote": 480918.4108
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.2332,
          "high": 0.2363,
          "low": 0.2267,
          "close": 0.2361,
          "volume": 5138895.7,
          "close_time": 1748217599999,
          "quote_volume": 1186586.56703,
          "trades": 7258,
          "taker_buy_base": 2027590.8,
          "taker_buy_quote": 466330.17813
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.2361,
          "high": 0.2391,
          "low": 0.2283,
          "close": 0.2311,
          "volume": 5897613.1,
          "close_time": 1748303999999,
          "quote_volume": 1386182.41208,
          "trades": 7641,
          "taker_buy_base": 2977001.0,
          "taker_buy_quote": 700778.76473
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.231,
          "high": 0.2355,
          "low": 0.2264,
          "close": 0.2299,
          "volume": 3704462.9,
          "close_time": 1748390399999,
          "quote_volume": 859179.52835,
          "trades": 6950,
          "taker_buy_base": 1817683.5,
          "taker_buy_quote": 421519.58754
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.2298,
          "high": 0.2338,
          "low": 0.2228,
          "close": 0.229,
          "volume": 4765861.2,
          "close_time": 1748476799999,
          "quote_volume": 1086793.69527,
          "trades": 7732,
          "taker_buy_base": 2940294.3,
          "taker_buy_quote": 670443.82489
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.2292,
          "high": 0.2362,
          "low": 0.2238,
          "close": 0.2247,
          "volume": 4711927.6,
          "close_time": 1748563199999,
          "quote_volume": 1085520.43379,
          "trades": 8254,
          "taker_buy_base": 2143964.7,
          "taker_buy_quote": 493432.62544
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.2248,
          "high": 0.2279,
          "low": 0.2046,
          "close": 0.2064,
          "volume": 10715787.3,
          "close_time": 1748649599999,
          "quote_volume": 2317554.80461,
          "trades": 16083,
          "taker_buy_base": 4660981.7,
          "taker_buy_quote": 1008769.51887
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.2063,
          "high": 0.218,
          "low": 0.2005,
          "close": 0.214,
          "volume": 4056340.2,
          "close_time": 1748735999999,
          "quote_volume": 844375.22683,
          "trades": 7658,
          "taker_buy_base": 2134237.7,
          "taker_buy_quote": 443915.57504
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.2141,
          "high": 0.2167,
          "low": 0.2097,
          "close": 0.2153,
          "volume": 2175302.1,
          "close_time": 1748822399999,
          "quote_volume": 465157.5675,
          "trades": 4453,
          "taker_buy_base": 1030626.8,
          "taker_buy_quote": 220402.77786
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.2153,
          "high": 0.2195,
          "low": 0.2111,
          "close": 0.2188,
          "volume": 5207998.0,
          "close_time": 1748908799999,
          "quote_volume": 1121118.16323,
          "trades": 6115,
          "taker_buy_base": 2854221.3,
          "taker_buy_quote": 613898.61951
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.2189,
          "high": 0.2211,
          "low": 0.2128,
          "close": 0.2154,
          "volume": 4956602.5,
          "close_time": 1748995199999,
          "quote_volume": 1079965.84337,
          "trades": 10935,
          "taker_buy_base": 2404061.8,
          "taker_buy_quote": 523847.26752
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.2154,
          "high": 0.2198,
          "low": 0.212,
          "close": 0.2133,
          "volume": 3220474.2,
          "close_time": 1749081599999,
          "quote_volume": 696160.62508,
          "trades": 6758,
          "taker_buy_base": 1563747.2,
          "taker_buy_quote": 338399.36788
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.2132,
          "high": 0.217,
          "low": 0.1953,
          "close": 0.1989,
          "volume": 7006124.5,
          "close_time": 1749167999999,
          "quote_volume": 1445451.68137,
          "trades": 13313,
          "taker_buy_base": 3526240.0,
          "taker_buy_quote": 727802.28833
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1989,
          "high": 0.2261,
          "low": 0.1981,
          "close": 0.2145,
          "volume": 8866450.8,
          "close_time": 1749254399999,
          "quote_volume": 1902350.26476,
          "trades": 14566,
          "taker_buy_base": 4288339.3,
          "taker_buy_quote": 919457.16486
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.2145,
          "high": 0.2193,
          "low": 0.2128,
          "close": 0.2131,
          "volume": 4113614.4,
          "close_time": 1749340799999,
          "quote_volume": 887406.30368,
          "trades": 8301,
          "taker_buy_base": 2063391.5,
          "taker_buy_quote": 445205.38442
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.2131,
          "high": 0.2141,
          "low": 0.2082,
          "close": 0.2105,
          "volume": 4124762.8,
          "close_time": 1749427199999,
          "quote_volume": 870517.42114,
          "trades": 7428,
          "taker_buy_base": 2550999.2,
          "taker_buy_quote": 538288.32136
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.2105,
          "high": 0.2195,
          "low": 0.2072,
          "close": 0.2191,
          "volume": 3496421.5,
          "close_time": 1749513599999,
          "quote_volume": 743022.0354,
          "trades": 7155,
          "taker_buy_base": 1921650.5,
          "taker_buy_quote": 408676.31592
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.219,
          "high": 0.2271,
          "low": 0.2145,
          "close": 0.2258,
          "volume": 6932316.8,
          "close_time": 1749599999999,
          "quote_volume": 1532337.28597,
          "trades": 11388,
          "taker_buy_base": 3971081.8,
          "taker_buy_quote": 877015.255
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.2259,
          "high": 0.2418,
          "low": 0.2189,
          "close": 0.2304,
          "volume": 11813344.2,
          "close_time": 1749686399999,
          "quote_volume": 2724309.7748,
          "trades": 19791,
          "taker_buy_base": 6042382.2,
          "taker_buy_quote": 1394722.67534
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.2302,
          "high": 0.233,
          "low": 0.2095,
          "close": 0.2108,
          "volume": 7142803.3,
          "close_time": 1749772799999,
          "quote_volume": 1572560.82372,
          "trades": 12014,
          "taker_buy_base": 3817667.0,
          "taker_buy_quote": 842190.68379
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.2108,
          "high": 0.2109,
          "low": 0.1908,
          "close": 0.2046,
          "volume": 17662054.5,
          "close_time": 1749859199999,
          "quote_volume": 3539245.40251,
          "trades": 28134,
          "taker_buy_base": 8646260.5,
          "taker_buy_quote": 1732045.70394
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.2047,
          "high": 0.2047,
          "low": 0.1958,
          "close": 0.199,
          "volume": 3893121.8,
          "close_time": 1749945599999,
          "quote_volume": 780690.17753,
          "trades": 9868,
          "taker_buy_base": 1710490.4,
          "taker_buy_quote": 343152.29313
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.1991,
          "high": 0.2011,
          "low": 0.1952,
          "close": 0.1989,
          "volume": 3221651.3,
          "close_time": 1750031999999,
          "quote_volume": 639623.55404,
          "trades": 6198,
          "taker_buy_base": 1578867.8,
          "taker_buy_quote": 313524.88509
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.1989,
          "high": 0.2081,
          "low": 0.1967,
          "close": 0.1999,
          "volume": 4074545.2,
          "close_time": 1750118399999,
          "quote_volume": 829835.67646,
          "trades": 8843,
          "taker_buy_base": 2027388.2,
          "taker_buy_quote": 413122.56037
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.1998,
          "high": 0.2029,
          "low": 0.1929,
          "close": 0.1943,
          "volume": 6060413.3,
          "close_time": 1750204799999,
          "quote_volume": 1197271.12228,
          "trades": 12370,
          "taker_buy_base": 3118183.6,
          "taker_buy_quote": 615871.88665
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.1945,
          "high": 0.1976,
          "low": 0.1822,
          "close": 0.1902,
          "volume": 6435754.9,
          "close_time": 1750291199999,
          "quote_volume": 1217162.64931,
          "trades": 10480,
          "taker_buy_base": 3087676.3,
          "taker_buy_quote": 584769.76282
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.1902,
          "high": 0.1926,
          "low": 0.1847,
          "close": 0.187,
          "volume": 4076695.3,
          "close_time": 1750377599999,
          "quote_volume": 770811.07907,
          "trades": 5827,
          "taker_buy_base": 2239191.5,
          "taker_buy_quote": 423232.60607
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.1871,
          "high": 0.1923,
          "low": 0.1799,
          "close": 0.1825,
          "volume": 6457887.0,
          "close_time": 1750463999999,
          "quote_volume": 1206607.03273,
          "trades": 8626,
          "taker_buy_base": 3036779.8,
          "taker_buy_quote": 566575.39267
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.1826,
          "high": 0.1886,
          "low": 0.167,
          "close": 0.1728,
          "volume": 6063179.7,
          "close_time": 1750550399999,
          "quote_volume": 1072044.42952,
          "trades": 8138,
          "taker_buy_base": 2899058.6,
          "taker_buy_quote": 512777.51074
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.173,
          "high": 0.1753,
          "low": 0.1637,
          "close": 0.1727,
          "volume": 13221135.2,
          "close_time": 1750636799999,
          "quote_volume": 2250719.9811,
          "trades": 14029,
          "taker_buy_base": 6230965.9,
          "taker_buy_quote": 1060185.52649
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.1726,
          "high": 0.1832,
          "low": 0.1666,
          "close": 0.1811,
          "volume": 7951597.8,
          "close_time": 1750723199999,
          "quote_volume": 1387339.79867,
          "trades": 9946,
          "taker_buy_base": 3727543.3,
          "taker_buy_quote": 650756.43541
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.1814,
          "high": 0.1854,
          "low": 0.1791,
          "close": 0.1843,
          "volume": 7511985.8,
          "close_time": 1750809599999,
          "quote_volume": 1365849.93025,
          "trades": 9632,
          "taker_buy_base": 3689652.1,
          "taker_buy_quote": 670797.08278
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.1843,
          "high": 0.1851,
          "low": 0.1767,
          "close": 0.1776,
          "volume": 5163540.7,
          "close_time": 1750895999999,
          "quote_volume": 937156.25242,
          "trades": 6971,
          "taker_buy_base": 2761282.2,
          "taker_buy_quote": 501029.07303
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.1777,
          "high": 0.1812,
          "low": 0.171,
          "close": 0.1729,
          "volume": 4108099.0,
          "close_time": 1750982399999,
          "quote_volume": 723400.93902,
          "trades": 5993,
          "taker_buy_base": 2072184.9,
          "taker_buy_quote": 365599.87942
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.173,
          "high": 0.1768,
          "low": 0.1716,
          "close": 0.1745,
          "volume": 3471011.2,
          "close_time": 1751068799999,
          "quote_volume": 603890.91519,
          "trades": 5041,
          "taker_buy_base": 1804820.2,
          "taker_buy_quote": 314048.08068
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.1744,
          "high": 0.179,
          "low": 0.174,
          "close": 0.1781,
          "volume": 1725159.7,
          "close_time": 1751155199999,
          "quote_volume": 303434.7332,
          "trades": 2843,
          "taker_buy_base": 923193.5,
          "taker_buy_quote": 162353.34923
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.1783,
          "high": 0.1869,
          "low": 0.1765,
          "close": 0.1846,
          "volume": 3087459.4,
          "close_time": 1751241599999,
          "quote_volume": 555967.23929,
          "trades": 4084,
          "taker_buy_base": 1294264.8,
          "taker_buy_quote": 233374.62847
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.1848,
          "high": 0.193,
          "low": 0.1811,
          "close": 0.1884,
          "volume": 6097506.9,
          "close_time": 1751327999999,
          "quote_volume": 1138529.18617,
          "trades": 7975,
          "taker_buy_base": 2905292.6,
          "taker_buy_quote": 542599.55531
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.1885,
          "high": 0.1894,
          "low": 0.1754,
          "close": 0.1769,
          "volume": 5970446.3,
          "close_time": 1751414399999,
          "quote_volume": 1087724.00887,
          "trades": 8046,
          "taker_buy_base": 2896538.9,
          "taker_buy_quote": 527811.03339
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.1769,
          "high": 0.1924,
          "low": 0.1747,
          "close": 0.1881,
          "volume": 5532130.4,
          "close_time": 1751500799999,
          "quote_volume": 1019977.78628,
          "trades": 8132,
          "taker_buy_base": 2839110.4,
          "taker_buy_quote": 524616.15261
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.1884,
          "high": 0.1925,
          "low": 0.1853,
          "close": 0.1873,
          "volume": 4939368.5,
          "close_time": 1751587199999,
          "quote_volume": 937193.61315,
          "trades": 6437,
          "taker_buy_base": 2335494.2,
          "taker_buy_quote": 443289.30212
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.1873,
          "high": 0.1883,
          "low": 0.1774,
          "close": 0.1795,
          "volume": 3651938.6,
          "close_time": 1751673599999,
          "quote_volume": 665347.12903,
          "trades": 4905,
          "taker_buy_base": 1769624.6,
          "taker_buy_quote": 322248.24247
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.1797,
          "high": 0.1834,
          "low": 0.1788,
          "close": 0.1826,
          "volume": 2578159.2,
          "close_time": 1751759999999,
          "quote_volume": 467012.1942,
          "trades": 3494,
          "taker_buy_base": 1364322.6,
          "taker_buy_quote": 247065.83483
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.1824,
          "high": 0.186,
          "low": 0.18,
          "close": 0.1837,
          "volume": 2557714.8,
          "close_time": 1751846399999,
          "quote_volume": 468451.4126,
          "trades": 3134,
          "taker_buy_base": 1160255.0,
          "taker_buy_quote": 212535.45109
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.1837,
          "high": 0.1872,
          "low": 0.1825,
          "close": 0.1849,
          "volume": 3284183.0,
          "close_time": 1751932799999,
          "quote_volume": 607072.13377,
          "trades": 4836,
          "taker_buy_base": 1697932.5,
          "taker_buy_quote": 314000.36427
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.1848,
          "high": 0.1957,
          "low": 0.1829,
          "close": 0.1927,
          "volume": 5537029.5,
          "close_time": 1752019199999,
          "quote_volume": 1047920.67573,
          "trades": 7089,
          "taker_buy_base": 2686518.4,
          "taker_buy_quote": 508940.06985
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.1927,
          "high": 0.2086,
          "low": 0.1916,
          "close": 0.2081,
          "volume": 8937426.1,
          "close_time": 1752105599999,
          "quote_volume": 1805439.81509,
          "trades": 12563,
          "taker_buy_base": 4857418.3,
          "taker_buy_quote": 981572.5061
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.208,
          "high": 0.2238,
          "low": 0.2041,
          "close": 0.2205,
          "volume": 7759318.1,
          "close_time": 1752191999999,
          "quote_volume": 1641865.96809,
          "trades": 11815,
          "taker_buy_base": 4107472.6,
          "taker_buy_quote": 869533.89794
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.2206,
          "high": 0.2404,
          "low": 0.2173,
          "close": 0.2292,
          "volume": 13662145.8,
          "close_time": 1752278399999,
          "quote_volume": 3131900.36726,
          "trades": 21738,
          "taker_buy_base": 6571128.6,
          "taker_buy_quote": 1504403.68426
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.2295,
          "high": 0.2364,
          "low": 0.2214,
          "close": 0.2261,
          "volume": 6532533.7,
          "close_time": 1752364799999,
          "quote_volume": 1499182.80949,
          "trades": 11438,
          "taker_buy_base": 2912954.3,
          "taker_buy_quote": 668980.30728
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.2263,
          "high": 0.2355,
          "low": 0.2253,
          "close": 0.2329,
          "volume": 4163244.4,
          "close_time": 1752451199999,
          "quote_volume": 965129.22362,
          "trades": 7725,
          "taker_buy_base": 2146189.4,
          "taker_buy_quote": 497883.2292
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.2331,
          "high": 0.2451,
          "low": 0.2265,
          "close": 0.2288,
          "volume": 8254296.0,
          "close_time": 1752537599999,
          "quote_volume": 1949934.35529,
          "trades": 13987,
          "taker_buy_base": 4237828.4,
          "taker_buy_quote": 1002237.30357
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.2288,
          "high": 0.2341,
          "low": 0.2194,
          "close": 0.2341,
          "volume": 8577563.4,
          "close_time": 1752623999999,
          "quote_volume": 1933536.49039,
          "trades": 12811,
          "taker_buy_base": 4173058.0,
          "taker_buy_quote": 939778.20789
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.2341,
          "high": 0.2398,
          "low": 0.2285,
          "close": 0.2328,
          "volume": 11512033.4,
          "close_time": 1752710399999,
          "quote_volume": 2691365.00544,
          "trades": 15327,
          "taker_buy_base": 5485170.2,
          "taker_buy_quote": 1281347.12662
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.2327,
          "high": 0.2395,
          "low": 0.2247,
          "close": 0.2369,
          "volume": 11918977.3,
          "close_time": 1752796799999,
          "quote_volume": 2779494.59782,
          "trades": 16953,
          "taker_buy_base": 5795341.4,
          "taker_buy_quote": 1351913.86511
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.2369,
          "high": 0.254,
          "low": 0.2313,
          "close": 0.2357,
          "volume": 13148244.5,
          "close_time": 1752883199999,
          "quote_volume": 3205656.9333,
          "trades": 20621,
          "taker_buy_base": 6458946.1,
          "taker_buy_quote": 1575886.9214
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.2357,
          "high": 0.2406,
          "low": 0.2307,
          "close": 0.2403,
          "volume": 4855851.5,
          "close_time": 1752969599999,
          "quote_volume": 1147164.83711,
          "trades": 8273,
          "taker_buy_base": 2364770.3,
          "taker_buy_quote": 558779.1006
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.2405,
          "high": 0.2564,
          "low": 0.2387,
          "close": 0.2524,
          "volume": 9242533.2,
          "close_time": 1753055999999,
          "quote_volume": 2302653.0815,
          "trades": 14136,
          "taker_buy_base": 4891231.7,
          "taker_buy_quote": 1218234.93064
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.2521,
          "high": 0.2638,
          "low": 0.2466,
          "close": 0.2584,
          "volume": 8326610.3,
          "close_time": 1753142399999,
          "quote_volume": 2134114.4778,
          "trades": 14843,
          "taker_buy_base": 4334076.4,
          "taker_buy_quote": 1111512.45327
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.2585,
          "high": 0.2586,
          "low": 0.243,
          "close": 0.2546,
          "volume": 7276951.9,
          "close_time": 1753228799999,
          "quote_volume": 1819696.58096,
          "trades": 12971,
          "taker_buy_base": 3606753.5,
          "taker_buy_quote": 901978.10412
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.2546,
          "high": 0.2549,
          "low": 0.224,
          "close": 0.2318,
          "volume": 9653851.0,
          "close_time": 1753315199999,
          "quote_volume": 2288526.81771,
          "trades": 16468,
          "taker_buy_base": 4338889.8,
          "taker_buy_quote": 1030360.61668
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.2316,
          "high": 0.2379,
          "low": 0.217,
          "close": 0.229,
          "volume": 9258867.0,
          "close_time": 1753401599999,
          "quote_volume": 2116348.13433,
          "trades": 14261,
          "taker_buy_base": 4831247.2,
          "taker_buy_quote": 1104678.20994
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.2292,
          "high": 0.2351,
          "low": 0.2233,
          "close": 0.2335,
          "volume": 7656861.8,
          "close_time": 1753487999999,
          "quote_volume": 1756139.20782,
          "trades": 10648,
          "taker_buy_base": 3821550.5,
          "taker_buy_quote": 877323.6455
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.2335,
          "high": 0.2403,
          "low": 0.2322,
          "close": 0.2355,
          "volume": 2923203.9,
          "close_time": 1753574399999,
          "quote_volume": 689605.03938,
          "trades": 4520,
          "taker_buy_base": 1417708.7,
          "taker_buy_quote": 334826.63723
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.2356,
          "high": 0.242,
          "low": 0.2351,
          "close": 0.2402,
          "volume": 3028164.2,
          "close_time": 1753660799999,
          "quote_volume": 722930.25779,
          "trades": 4752,
          "taker_buy_base": 1518896.6,
          "taker_buy_quote": 362642.81435
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.2399,
          "high": 0.2448,
          "low": 0.2251,
          "close": 0.2266,
          "volume": 6317758.0,
          "close_time": 1753747199999,
          "quote_volume": 1484262.86468,
          "trades": 9000,
          "taker_buy_base": 2957847.7,
          "taker_buy_quote": 694893.77087
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.2267,
          "high": 0.2327,
          "low": 0.2177,
          "close": 0.2217,
          "volume": 6437269.8,
          "close_time": 1753833599999,
          "quote_volume": 1444954.10012,
          "trades": 9396,
          "taker_buy_base": 3267661.2,
          "taker_buy_quote": 733611.11018
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.2216,
          "high": 0.223,
          "low": 0.2072,
          "close": 0.2166,
          "volume": 7137688.5,
          "close_time": 1753919999999,
          "quote_volume": 1543874.12513,
          "trades": 9760,
          "taker_buy_base": 3473765.6,
          "taker_buy_quote": 752525.14347
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.2166,
          "high": 0.2224,
          "low": 0.2041,
          "close": 0.2049,
          "volume": 7787205.6,
          "close_time": 1754006399999,
          "quote_volume": 1662884.14106,
          "trades": 9219,
          "taker_buy_base": 3567364.4,
          "taker_buy_quote": 761541.09441
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.2051,
          "high": 0.2052,
          "low": 0.1927,
          "close": 0.1972,
          "volume": 12076523.9,
          "close_time": 1754092799999,
          "quote_volume": 2420436.36519,
          "trades": 13538,
          "taker_buy_base": 5712517.7,
          "taker_buy_quote": 1145550.576
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.1972,
          "high": 0.2005,
          "low": 0.1903,
          "close": 0.1935,
          "volume": 4866514.4,
          "close_time": 1754179199999,
          "quote_volume": 948617.12628,
          "trades": 5777,
          "taker_buy_base": 2251550.1,
          "taker_buy_quote": 439104.03102
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.1934,
          "high": 0.2034,
          "low": 0.1913,
          "close": 0.2022,
          "volume": 2356557.7,
          "close_time": 1754265599999,
          "quote_volume": 470881.94873,
          "trades": 3422,
          "taker_buy_base": 1101154.5,
          "taker_buy_quote": 219929.05963
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.2021,
          "high": 0.2133,
          "low": 0.2005,
          "close": 0.2116,
          "volume": 4967209.9,
          "close_time": 1754351999999,
          "quote_volume": 1023989.54565,
          "trades": 5573,
          "taker_buy_base": 2472490.1,
          "taker_buy_quote": 509294.84456
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.2117,
          "high": 0.2265,
          "low": 0.2072,
          "close": 0.2133,
          "volume": 13293551.5,
          "close_time": 1754438399999,
          "quote_volume": 2879954.55736,
          "trades": 14396,
          "taker_buy_base": 6729918.6,
          "taker_buy_quote": 1458644.40111
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.2132,
          "high": 0.227,
          "low": 0.2069,
          "close": 0.2244,
          "volume": 10356389.4,
          "close_time": 1754524799999,
          "quote_volume": 2278541.28594,
          "trades": 13050,
          "taker_buy_base": 5268560.6,
          "taker_buy_quote": 1160091.07057
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.2243,
          "high": 0.2401,
          "low": 0.2226,
          "close": 0.2366,
          "volume": 16171321.6,
          "close_time": 1754611199999,
          "quote_volume": 3808002.50594,
          "trades": 16884,
          "taker_buy_base": 8087051.4,
          "taker_buy_quote": 1904151.99626
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.2367,
          "high": 0.249,
          "low": 0.2318,
          "close": 0.2444,
          "volume": 17269398.5,
          "close_time": 1754697599999,
          "quote_volume": 4136336.9123,
          "trades": 21944,
          "taker_buy_base": 8562674.6,
          "taker_buy_quote": 2051678.80468
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.2444,
          "high": 0.2522,
          "low": 0.2443,
          "close": 0.2481,
          "volume": 7707626.6,
          "close_time": 1754783999999,
          "quote_volume": 1918393.84624,
          "trades": 11558,
          "taker_buy_base": 3720502.0,
          "taker_buy_quote": 925998.95925
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.2481,
          "high": 0.2519,
          "low": 0.2379,
          "close": 0.2412,
          "volume": 8080110.0,
          "close_time": 1754870399999,
          "quote_volume": 1973372.90381,
          "trades": 11361,
          "taker_buy_base": 4033417.3,
          "taker_buy_quote": 985631.27787
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.241,
          "high": 0.2478,
          "low": 0.2335,
          "close": 0.2369,
          "volume": 8896158.0,
          "close_time": 1754956799999,
          "quote_volume": 2147784.26256,
          "trades": 12741,
          "taker_buy_base": 4613675.2,
          "taker_buy_quote": 1114225.24215
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.237,
          "high": 0.2501,
          "low": 0.23,
          "close": 0.2479,
          "volume": 7876622.7,
          "close_time": 1755043199999,
          "quote_volume": 1900229.46658,
          "trades": 12181,
          "taker_buy_base": 3728921.4,
          "taker_buy_quote": 902908.74658
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.2479,
          "high": 0.2577,
          "low": 0.2458,
          "close": 0.2572,
          "volume": 8198098.2,
          "close_time": 1755129599999,
          "quote_volume": 2060776.02438,
          "trades": 14307,
          "taker_buy_base": 4198658.3,
          "taker_buy_quote": 1055072.97412
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.257,
          "high": 0.2613,
          "low": 0.2311,
          "close": 0.2386,
          "volume": 12773398.7,
          "close_time": 1755215999999,
          "quote_volume": 3124129.54364,
          "trades": 21073,
          "taker_buy_base": 6035463.1,
          "taker_buy_quote": 1474886.92593
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.2385,
          "high": 0.243,
          "low": 0.2277,
          "close": 0.2336,
          "volume": 6622429.6,
          "close_time": 1755302399999,
          "quote_volume": 1559670.35349,
          "trades": 11656,
          "taker_buy_base": 3006561.0,
          "taker_buy_quote": 708903.84702
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.2337,
          "high": 0.2383,
          "low": 0.2316,
          "close": 0.2371,
          "volume": 2504311.4,
          "close_time": 1755388799999,
          "quote_volume": 587973.28576,
          "trades": 4887,
          "taker_buy_base": 1286215.5,
          "taker_buy_quote": 302044.70074
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.237,
          "high": 0.2558,
          "low": 0.2357,
          "close": 0.2468,
          "volume": 6216201.5,
          "close_time": 1755475199999,
          "quote_volume": 1538338.7651,
          "trades": 10446,
          "taker_buy_base": 3247613.0,
          "taker_buy_quote": 805051.47195
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.2468,
          "high": 0.2612,
          "low": 0.2394,
          "close": 0.2594,
          "volume": 16923644.6,
          "close_time": 1755561599999,
          "quote_volume": 4228204.92719,
          "trades": 25150,
          "taker_buy_base": 8305081.2,
          "taker_buy_quote": 2075686.16104
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.2595,
          "high": 0.2678,
          "low": 0.2316,
          "close": 0.2318,
          "volume": 13432003.8,
          "close_time": 1755647999999,
          "quote_volume": 3357094.27349,
          "trades": 21541,
          "taker_buy_base": 6408390.1,
          "taker_buy_quote": 1601922.89074
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.232,
          "high": 0.2465,
          "low": 0.2318,
          "close": 0.2439,
          "volume": 7536010.9,
          "close_time": 1755734399999,
          "quote_volume": 1807011.54425,
          "trades": 11548,
          "taker_buy_base": 3660905.2,
          "taker_buy_quote": 878196.07858
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.2439,
          "high": 0.2469,
          "low": 0.2353,
          "close": 0.236,
          "volume": 4179535.8,
          "close_time": 1755820799999,
          "quote_volume": 1002629.34906,
          "trades": 6643,
          "taker_buy_base": 1971665.4,
          "taker_buy_quote": 473230.26249
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.2363,
          "high": 0.2565,
          "low": 0.231,
          "close": 0.2537,
          "volume": 9677227.1,
          "close_time": 1755907199999,
          "quote_volume": 2389295.94159,
          "trades": 13485,
          "taker_buy_base": 4800935.7,
          "taker_buy_quote": 1185578.14911
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.254,
          "high": 0.2541,
          "low": 0.2442,
          "close": 0.2496,
          "volume": 4479052.3,
          "close_time": 1755993599999,
          "quote_volume": 1115090.09552,
          "trades": 7547,
          "taker_buy_base": 2380774.4,
          "taker_buy_quote": 592409.82942
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.2501,
          "high": 0.2632,
          "low": 0.2425,
          "close": 0.2527,
          "volume": 7876967.7,
          "close_time": 1756079999999,
          "quote_volume": 1995051.71096,
          "trades": 13316,
          "taker_buy_base": 4052203.3,
          "taker_buy_quote": 1026842.93856
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.2528,
          "high": 0.2542,
          "low": 0.2297,
          "close": 0.2332,
          "volume": 7281940.1,
          "close_time": 1756166399999,
          "quote_volume": 1750991.21949,
          "trades": 11091,
          "taker_buy_base": 3347484.6,
          "taker_buy_quote": 803119.81283
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.2332,
          "high": 0.2484,
          "low": 0.2304,
          "close": 0.2445,
          "volume": 4960322.2,
          "close_time": 1756252799999,
          "quote_volume": 1187643.25216,
          "trades": 8033,
          "taker_buy_base": 2529379.1,
          "taker_buy_quote": 606679.2527
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.2446,
          "high": 0.2466,
          "low": 0.2385,
          "close": 0.2409,
          "volume": 4541087.5,
          "close_time": 1756339199999,
          "quote_volume": 1103519.04851,
          "trades": 6969,
          "taker_buy_base": 2181386.1,
          "taker_buy_quote": 530107.99628
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.2409,
          "high": 0.2494,
          "low": 0.238,
          "close": 0.2485,
          "volume": 4893854.0,
          "close_time": 1756425599999,
          "quote_volume": 1196861.00061,
          "trades": 8359,
          "taker_buy_base": 2511667.1,
          "taker_buy_quote": 614878.8235
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.2484,
          "high": 0.2628,
          "low": 0.2371,
          "close": 0.2412,
          "volume": 12488369.9,
          "close_time": 1756511999999,
          "quote_volume": 3112247.97377,
          "trades": 22607,
          "taker_buy_base": 6057293.2,
          "taker_buy_quote": 1509542.57661
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.2412,
          "high": 0.2595,
          "low": 0.2368,
          "close": 0.257,
          "volume": 8296918.8,
          "close_time": 1756598399999,
          "quote_volume": 2076610.20691,
          "trades": 11857,
          "taker_buy_base": 4133115.4,
          "taker_buy_quote": 1033258.71763
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.2568,
          "high": 0.2951,
          "low": 0.2536,
          "close": 0.278,
          "volume": 40229299.1,
          "close_time": 1756684799999,
          "quote_volume": 11220667.48438,
          "trades": 50408,
          "taker_buy_base": 19379323.7,
          "taker_buy_quote": 5394688.32409
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.2779,
          "high": 0.2852,
          "low": 0.2678,
          "close": 0.2718,
          "volume": 15086469.5,
          "close_time": 1756771199999,
          "quote_volume": 4196126.97983,
          "trades": 24014,
          "taker_buy_base": 6916543.7,
          "taker_buy_quote": 1924321.91979
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.2718,
          "high": 0.2923,
          "low": 0.2693,
          "close": 0.2891,
          "volume": 16404006.5,
          "close_time": 1756857599999,
          "quote_volume": 4670482.12345,
          "trades": 28843,
          "taker_buy_base": 7689050.0,
          "taker_buy_quote": 2188850.39725
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.2891,
          "high": 0.2964,
          "low": 0.2802,
          "close": 0.2825,
          "volume": 7322071.8,
          "close_time": 1756943999999,
          "quote_volume": 2096761.90626,
          "trades": 15713,
          "taker_buy_base": 3489900.2,
          "taker_buy_quote": 999523.23704
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.2826,
          "high": 0.2868,
          "low": 0.2712,
          "close": 0.2801,
          "volume": 11027588.9,
          "close_time": 1757030399999,
          "quote_volume": 3078323.87351,
          "trades": 18189,
          "taker_buy_base": 5293607.6,
          "taker_buy_quote": 1477168.98032
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.2801,
          "high": 0.2909,
          "low": 0.2762,
          "close": 0.2784,
          "volume": 10362854.0,
          "close_time": 1757116799999,
          "quote_volume": 2937043.93339,
          "trades": 17265,
          "taker_buy_base": 5180418.4,
          "taker_buy_quote": 1467495.15723
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.2785,
          "high": 0.285,
          "low": 0.2724,
          "close": 0.2735,
          "volume": 4634211.5,
          "close_time": 1757203199999,
          "quote_volume": 1287677.69774,
          "trades": 9497,
          "taker_buy_base": 2054186.3,
          "taker_buy_quote": 570815.38671
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.2735,
          "high": 0.2817,
          "low": 0.2728,
          "close": 0.2773,
          "volume": 4402379.2,
          "close_time": 1757289599999,
          "quote_volume": 1223079.19368,
          "trades": 9417,
          "taker_buy_base": 2332244.0,
          "taker_buy_quote": 648292.28062
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.2772,
          "high": 0.2805,
          "low": 0.2712,
          "close": 0.2738,
          "volume": 10170531.1,
          "close_time": 1757375999999,
          "quote_volume": 2797977.8859,
          "trades": 14512,
          "taker_buy_base": 6872612.0,
          "taker_buy_quote": 1887272.91252
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.2738,
          "high": 0.282,
          "low": 0.2662,
          "close": 0.2697,
          "volume": 8095325.6,
          "close_time": 1757462399999,
          "quote_volume": 2218770.37043,
          "trades": 19280,
          "taker_buy_base": 3791610.4,
          "taker_buy_quote": 1039806.87519
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.2695,
          "high": 0.2735,
          "low": 0.2653,
          "close": 0.2713,
          "volume": 6769948.0,
          "close_time": 1757548799999,
          "quote_volume": 1821216.16916,
          "trades": 15604,
          "taker_buy_base": 3461501.1,
          "taker_buy_quote": 931290.22648
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.2711,
          "high": 0.2752,
          "low": 0.2674,
          "close": 0.2726,
          "volume": 5243901.3,
          "close_time": 1757635199999,
          "quote_volume": 1422594.07241,
          "trades": 10362,
          "taker_buy_base": 2488916.6,
          "taker_buy_quote": 675504.36366
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.2725,
          "high": 0.2747,
          "low": 0.2676,
          "close": 0.2733,
          "volume": 4090909.7,
          "close_time": 1757721599999,
          "quote_volume": 1108693.93962,
          "trades": 8505,
          "taker_buy_base": 1827566.6,
          "taker_buy_quote": 495668.48171
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.2735,
          "high": 0.2877,
          "low": 0.2725,
          "close": 0.2835,
          "volume": 9976617.6,
          "close_time": 1757807999999,
          "quote_volume": 2810763.30495,
          "trades": 17854,
          "taker_buy_base": 4078316.5,
          "taker_buy_quote": 1149722.58997
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.2834,
          "high": 0.2841,
          "low": 0.2694,
          "close": 0.272,
          "volume": 4054753.3,
          "close_time": 1757894399999,
          "quote_volume": 1117796.77191,
          "trades": 9932,
          "taker_buy_base": 1897538.4,
          "taker_buy_quote": 523436.6617
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.2716,
          "high": 0.2745,
          "low": 0.2541,
          "close": 0.2577,
          "volume": 9472449.1,
          "close_time": 1757980799999,
          "quote_volume": 2476554.72403,
          "trades": 14072,
          "taker_buy_base": 5190788.5,
          "taker_buy_quote": 1355587.43946
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.2577,
          "high": 0.2612,
          "low": 0.2533,
          "close": 0.2575,
          "volume": 4597065.8,
          "close_time": 1758067199999,
          "quote_volume": 1181004.28862,
          "trades": 9381,
          "taker_buy_base": 1899198.8,
          "taker_buy_quote": 488051.50262
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.2575,
          "high": 0.2642,
          "low": 0.2496,
          "close": 0.2622,
          "volume": 6733805.2,
          "close_time": 1758153599999,
          "quote_volume": 1717625.37809,
          "trades": 12349,
          "taker_buy_base": 3191764.2,
          "taker_buy_quote": 815320.78443
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.2623,
          "high": 0.265,
          "low": 0.2585,
          "close": 0.2611,
          "volume": 7209901.5,
          "close_time": 1758239999999,
          "quote_volume": 1885513.46542,
          "trades": 10870,
          "taker_buy_base": 3456015.1,
          "taker_buy_quote": 904419.51043
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.261,
          "high": 0.2643,
          "low": 0.2479,
          "close": 0.25,
          "volume": 4602799.3,
          "close_time": 1758326399999,
          "quote_volume": 1168328.41136,
          "trades": 9058,
          "taker_buy_base": 2071719.5,
          "taker_buy_quote": 527097.3119
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.2501,
          "high": 0.2542,
          "low": 0.2486,
          "close": 0.2502,
          "volume": 2455616.5,
          "close_time": 1758412799999,
          "quote_volume": 617893.67884,
          "trades": 4679,
          "taker_buy_base": 1178452.7,
          "taker_buy_quote": 296612.80539
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.2501,
          "high": 0.2518,
          "low": 0.2453,
          "close": 0.2454,
          "volume": 3708635.9,
          "close_time": 1758499199999,
          "quote_volume": 923073.38175,
          "trades": 5553,
          "taker_buy_base": 1833515.3,
          "taker_buy_quote": 456640.62642
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.2454,
          "high": 0.2463,
          "low": 0.2168,
          "close": 0.2276,
          "volume": 10053849.4,
          "close_time": 1758585599999,
          "quote_volume": 2310362.66562,
          "trades": 16143,
          "taker_buy_base": 4454818.4,
          "taker_buy_quote": 1021197.48162
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.2276,
          "high": 0.2303,
          "low": 0.2223,
          "close": 0.2253,
          "volume": 3227467.0,
          "close_time": 1758671999999,
          "quote_volume": 731222.99424,
          "trades": 7467,
          "taker_buy_base": 1549263.4,
          "taker_buy_quote": 350928.94848
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.2254,
          "high": 0.2292,
          "low": 0.2208,
          "close": 0.2248,
          "volume": 3086494.2,
          "close_time": 1758758399999,
          "quote_volume": 698603.44581,
          "trades": 5670,
          "taker_buy_base": 1572006.0,
          "taker_buy_quote": 355777.97654
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.2249,
          "high": 0.2253,
          "low": 0.2108,
          "close": 0.2165,
          "volume": 6194126.9,
          "close_time": 1758844799999,
          "quote_volume": 1352840.86372,
          "trades": 11798,
          "taker_buy_base": 2935942.6,
          "taker_buy_quote": 641960.18694
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.2166,
          "high": 0.2231,
          "low": 0.2142,
          "close": 0.2215,
          "volume": 3627299.1,
          "close_time": 1758931199999,
          "quote_volume": 790411.18213,
          "trades": 8180,
          "taker_buy_base": 1750178.4,
          "taker_buy_quote": 381464.9034
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.2214,
          "high": 0.225,
          "low": 0.2206,
          "close": 0.2231,
          "volume": 2758450.5,
          "close_time": 1759017599999,
          "quote_volume": 615103.7648,
          "trades": 5005,
          "taker_buy_base": 1528636.9,
          "taker_buy_quote": 340992.60231
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.2231,
          "high": 0.229,
          "low": 0.2208,
          "close": 0.2286,
          "volume": 2407365.3,
          "close_time": 1759103999999,
          "quote_volume": 541167.59646,
          "trades": 5210,
          "taker_buy_base": 1199970.3,
          "taker_buy_quote": 269695.62698
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.2286,
          "high": 0.2298,
          "low": 0.2236,
          "close": 0.2261,
          "volume": 3056364.6,
          "close_time": 1759190399999,
          "quote_volume": 696006.72664,
          "trades": 6431,
          "taker_buy_base": 1611818.5,
          "taker_buy_quote": 367114.87797
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.226,
          "high": 0.2275,
          "low": 0.22,
          "close": 0.2246,
          "volume": 3081493.6,
          "close_time": 1759276799999,
          "quote_volume": 690836.05947,
          "trades": 5642,
          "taker_buy_base": 1465159.2,
          "taker_buy_quote": 328413.74372
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.2247,
          "high": 0.2391,
          "low": 0.2232,
          "close": 0.2387,
          "volume": 4755004.8,
          "close_time": 1759363199999,
          "quote_volume": 1105866.26727,
          "trades": 8359,
          "taker_buy_base": 2127577.6,
          "taker_buy_quote": 494711.60173
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.2388,
          "high": 0.2427,
          "low": 0.2332,
          "close": 0.2405,
          "volume": 3979092.5,
          "close_time": 1759449599999,
          "quote_volume": 952583.98618,
          "trades": 6863,
          "taker_buy_base": 1952221.2,
          "taker_buy_quote": 467488.24862
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.2406,
          "high": 0.2454,
          "low": 0.2367,
          "close": 0.2409,
          "volume": 3890399.3,
          "close_time": 1759535999999,
          "quote_volume": 936033.49728,
          "trades": 8121,
          "taker_buy_base": 1783094.5,
          "taker_buy_quote": 429195.25206
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.2411,
          "high": 0.2416,
          "low": 0.2345,
          "close": 0.2365,
          "volume": 2539021.6,
          "close_time": 1759622399999,
          "quote_volume": 601584.69952,
          "trades": 4407,
          "taker_buy_base": 1323057.1,
          "taker_buy_quote": 313387.91024
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.2365,
          "high": 0.246,
          "low": 0.2358,
          "close": 0.2377,
          "volume": 3091397.5,
          "close_time": 1759708799999,
          "quote_volume": 742045.06797,
          "trades": 6844,
          "taker_buy_base": 1534403.6,
          "taker_buy_quote": 368401.8021
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.2376,
          "high": 0.2537,
          "low": 0.2353,
          "close": 0.2499,
          "volume": 6366954.9,
          "close_time": 1759795199999,
          "quote_volume": 1567235.13888,
          "trades": 10814,
          "taker_buy_base": 3158207.5,
          "taker_buy_quote": 778372.40714
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.2498,
          "high": 0.2512,
          "low": 0.2358,
          "close": 0.2373,
          "volume": 6938202.7,
          "close_time": 1759881599999,
          "quote_volume": 1682105.80729,
          "trades": 14713,
          "taker_buy_base": 3196226.6,
          "taker_buy_quote": 774869.61361
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.2373,
          "high": 0.2444,
          "low": 0.2343,
          "close": 0.2413,
          "volume": 4150942.2,
          "close_time": 1759967999999,
          "quote_volume": 993706.86707,
          "trades": 8430,
          "taker_buy_base": 2027485.2,
          "taker_buy_quote": 485632.11005
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.2415,
          "high": 0.2419,
          "low": 0.2325,
          "close": 0.2363,
          "volume": 4431555.5,
          "close_time": 1760054399999,
          "quote_volume": 1051120.85006,
          "trades": 10144,
          "taker_buy_base": 2003013.9,
          "taker_buy_quote": 475417.32257
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.2362,
          "high": 0.2402,
          "low": 0.1114,
          "close": 0.1838,
          "volume": 25659916.0,
          "close_time": 1760140799999,
          "quote_volume": 4854441.3146,
          "trades": 41822,
          "taker_buy_base": 11824771.6,
          "taker_buy_quote": 2239644.87672
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.1836,
          "high": 0.2023,
          "low": 0.1796,
          "close": 0.1858,
          "volume": 11527003.3,
          "close_time": 1760227199999,
          "quote_volume": 2211079.11782,
          "trades": 18330,
          "taker_buy_base": 5900378.3,
          "taker_buy_quote": 1132976.03345
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.1857,
          "high": 0.204,
          "low": 0.1821,
          "close": 0.2001,
          "volume": 7697129.2,
          "close_time": 1760313599999,
          "quote_volume": 1485916.03108,
          "trades": 10240,
          "taker_buy_base": 3806489.8,
          "taker_buy_quote": 737283.5461
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.1999,
          "high": 0.2127,
          "low": 0.1974,
          "close": 0.2099,
          "volume": 10394136.0,
          "close_time": 1760399999999,
          "quote_volume": 2140747.61841,
          "trades": 14160,
          "taker_buy_base": 5266586.0,
          "taker_buy_quote": 1084254.95781
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.21,
          "high": 0.2101,
          "low": 0.19,
          "close": 0.2019,
          "volume": 5029228.5,
          "close_time": 1760486399999,
          "quote_volume": 997211.71209,
          "trades": 9720,
          "taker_buy_base": 2454867.5,
          "taker_buy_quote": 486532.82795
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.2022,
          "high": 0.206,
          "low": 0.1921,
          "close": 0.1958,
          "volume": 3695221.6,
          "close_time": 1760572799999,
          "quote_volume": 730286.32976,
          "trades": 6841,
          "taker_buy_base": 1839399.8,
          "taker_buy_quote": 363510.17943
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.1957,
          "high": 0.199,
          "low": 0.1842,
          "close": 0.1885,
          "volume": 5899403.4,
          "close_time": 1760659199999,
          "quote_volume": 1137249.01948,
          "trades": 8809,
          "taker_buy_base": 2985135.8,
          "taker_buy_quote": 575613.69696
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.1885,
          "high": 0.1921,
          "low": 0.1754,
          "close": 0.1864,
          "volume": 6396433.8,
          "close_time": 1760745599999,
          "quote_volume": 1172015.43452,
          "trades": 11856,
          "taker_buy_base": 3152281.2,
          "taker_buy_quote": 577698.81859
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.1866,
          "high": 0.1914,
          "low": 0.1853,
          "close": 0.1895,
          "volume": 3194046.0,
          "close_time": 1760831999999,
          "quote_volume": 601980.39642,
          "trades": 4498,
          "taker_buy_base": 1415319.3,
          "taker_buy_quote": 266921.5064
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.1895,
          "high": 0.1983,
          "low": 0.1866,
          "close": 0.1951,
          "volume": 3140487.2,
          "close_time": 1760918399999,
          "quote_volume": 605159.78469,
          "trades": 5714,
          "taker_buy_base": 1489619.2,
          "taker_buy_quote": 287100.30983
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.1953,
          "high": 0.2031,
          "low": 0.1916,
          "close": 0.2007,
          "volume": 2957624.3,
          "close_time": 1761004799999,
          "quote_volume": 590478.00493,
          "trades": 6243,
          "taker_buy_base": 1334712.2,
          "taker_buy_quote": 266369.97392
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.2006,
          "high": 0.2052,
          "low": 0.1928,
          "close": 0.1939,
          "volume": 3570065.5,
          "close_time": 1761091199999,
          "quote_volume": 709150.74565,
          "trades": 7611,
          "taker_buy_base": 1655415.0,
          "taker_buy_quote": 328803.42961
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.1939,
          "high": 0.196,
          "low": 0.1845,
          "close": 0.1895,
          "volume": 2942667.3,
          "close_time": 1761177599999,
          "quote_volume": 562501.36255,
          "trades": 5248,
          "taker_buy_base": 1392709.0,
          "taker_buy_quote": 266450.43528
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.1894,
          "high": 0.1951,
          "low": 0.1891,
          "close": 0.193,
          "volume": 2634406.0,
          "close_time": 1761263999999,
          "quote_volume": 504928.55494,
          "trades": 5705,
          "taker_buy_base": 1259645.9,
          "taker_buy_quote": 241550.33777
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.193,
          "high": 0.1975,
          "low": 0.1906,
          "close": 0.195,
          "volume": 2438693.5,
          "close_time": 1761350399999,
          "quote_volume": 473251.98136,
          "trades": 3815,
          "taker_buy_base": 1211132.2,
          "taker_buy_quote": 235278.58323
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.195,
          "high": 0.1973,
          "low": 0.193,
          "close": 0.1959,
          "volume": 1492622.9,
          "close_time": 1761436799999,
          "quote_volume": 290907.66129,
          "trades": 3574,
          "taker_buy_base": 740217.6,
          "taker_buy_quote": 144242.34499
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1959,
          "high": 0.2042,
          "low": 0.1938,
          "close": 0.2021,
          "volume": 1937124.3,
          "close_time": 1761523199999,
          "quote_volume": 386458.63229,
          "trades": 3353,
          "taker_buy_base": 1123993.5,
          "taker_buy_quote": 224318.26118
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.2022,
          "high": 0.207,
          "low": 0.1969,
          "close": 0.1995,
          "volume": 3990524.1,
          "close_time": 1761609599999,
          "quote_volume": 806208.7277,
          "trades": 6998,
          "taker_buy_base": 2060449.9,
          "taker_buy_quote": 416539.73691
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1994,
          "high": 0.2031,
          "low": 0.1908,
          "close": 0.1946,
          "volume": 4759424.3,
          "close_time": 1761695999999,
          "quote_volume": 936606.98644,
          "trades": 6212,
          "taker_buy_base": 2431013.8,
          "taker_buy_quote": 478164.21042
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.1946,
          "high": 0.2008,
          "low": 0.1918,
          "close": 0.1954,
          "volume": 3125968.6,
          "close_time": 1761782399999,
          "quote_volume": 613258.62391,
          "trades": 6791,
          "taker_buy_base": 1512664.6,
          "taker_buy_quote": 296916.25579
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1954,
          "high": 0.1974,
          "low": 0.1791,
          "close": 0.1848,
          "volume": 3600398.1,
          "close_time": 1761868799999,
          "quote_volume": 674032.21803,
          "trades": 6391,
          "taker_buy_base": 1784874.8,
          "taker_buy_quote": 334474.57492
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.1846,
          "high": 0.1904,
          "low": 0.1798,
          "close": 0.1842,
          "volume": 2234220.1,
          "close_time": 1761955199999,
          "quote_volume": 414827.54494,
          "trades": 6007,
          "taker_buy_base": 1096442.2,
          "taker_buy_quote": 203742.22811
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1844,
          "high": 0.193,
          "low": 0.183,
          "close": 0.1928,
          "volume": 2202284.3,
          "close_time": 1762041599999,
          "quote_volume": 416925.64507,
          "trades": 4024,
          "taker_buy_base": 1024045.5,
          "taker_buy_quote": 193580.46516
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1927,
          "high": 0.1952,
          "low": 0.1873,
          "close": 0.1928,
          "volume": 2547850.2,
          "close_time": 1762127999999,
          "quote_volume": 487726.14812,
          "trades": 4470,
          "taker_buy_base": 1239894.9,
          "taker_buy_quote": 237435.29846
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1927,
          "high": 0.193,
          "low": 0.164,
          "close": 0.1686,
          "volume": 6920770.3,
          "close_time": 1762214399999,
          "quote_volume": 1208210.98347,
          "trades": 8475,
          "taker_buy_base": 3263634.7,
          "taker_buy_quote": 568500.12753
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.1685,
          "high": 0.1732,
          "low": 0.1529,
          "close": 0.1624,
          "volume": 7564291.7,
          "close_time": 1762300799999,
          "quote_volume": 1235097.52195,
          "trades": 10511,
          "taker_buy_base": 3789729.3,
          "taker_buy_quote": 617858.33464
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.1623,
          "high": 0.1709,
          "low": 0.1545,
          "close": 0.1687,
          "volume": 5298841.2,
          "close_time": 1762387199999,
          "quote_volume": 876164.65392,
          "trades": 7366,
          "taker_buy_base": 2626954.4,
          "taker_buy_quote": 435217.05384
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.1687,
          "high": 0.1701,
          "low": 0.1597,
          "close": 0.1637,
          "volume": 4256612.7,
          "close_time": 1762473599999,
          "quote_volume": 700458.99234,
          "trades": 5815,
          "taker_buy_base": 2001068.0,
          "taker_buy_quote": 329412.30182
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.1638,
          "high": 0.1865,
          "low": 0.1636,
          "close": 0.1813,
          "volume": 8328904.8,
          "close_time": 1762559999999,
          "quote_volume": 1445652.44825,
          "trades": 9650,
          "taker_buy_base": 4316927.0,
          "taker_buy_quote": 746830.67932
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.1813,
          "high": 0.1876,
          "low": 0.1748,
          "close": 0.1792,
          "volume": 4928386.5,
          "close_time": 1762646399999,
          "quote_volume": 889598.06142,
          "trades": 7370,
          "taker_buy_base": 2039570.1,
          "taker_buy_quote": 367949.75439
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.1791,
          "high": 0.1822,
          "low": 0.1718,
          "close": 0.1802,
          "volume": 3925561.5,
          "close_time": 1762732799999,
          "quote_volume": 693691.25895,
          "trades": 3599,
          "taker_buy_base": 2198498.7,
          "taker_buy_quote": 388624.56901
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.18,
          "high": 0.185,
          "low": 0.1765,
          "close": 0.1824,
          "volume": 5248945.7,
          "close_time": 1762819199999,
          "quote_volume": 949208.83138,
          "trades": 6424,
          "taker_buy_base": 2690378.7,
          "taker_buy_quote": 487195.05499
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1831,
          "high": 0.1856,
          "low": 0.1709,
          "close": 0.1713,
          "volume": 4463819.8,
          "close_time": 1762905599999,
          "quote_volume": 787442.32706,
          "trades": 3798,
          "taker_buy_base": 2292799.1,
          "taker_buy_quote": 404189.59011
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.1713,
          "high": 0.179,
          "low": 0.167,
          "close": 0.1695,
          "volume": 4539690.3,
          "close_time": 1762991999999,
          "quote_volume": 784808.03398,
          "trades": 5766,
          "taker_buy_base": 2367993.3,
          "taker_buy_quote": 409417.20668
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.1694,
          "high": 0.1769,
          "low": 0.1606,
          "close": 0.166,
          "volume": 4604094.5,
          "close_time": 1763078399999,
          "quote_volume": 776909.24733,
          "trades": 4604,
          "taker_buy_base": 2093025.3,
          "taker_buy_quote": 354288.71071
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.166,
          "high": 0.1671,
          "low": 0.1483,
          "close": 0.1517,
          "volume": 9249420.6,
          "close_time": 1763164799999,
          "quote_volume": 1462699.01671,
          "trades": 10089,
          "taker_buy_base": 4250693.4,
          "taker_buy_quote": 671101.21306
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.1515,
          "high": 0.1578,
          "low": 0.1515,
          "close": 0.1556,
          "volume": 2319472.2,
          "close_time": 1763251199999,
          "quote_volume": 360372.9239,
          "trades": 2595,
          "taker_buy_base": 1351504.7,
          "taker_buy_quote": 210092.37425
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.1558,
          "high": 0.1579,
          "low": 0.1471,
          "close": 0.15,
          "volume": 4293905.1,
          "close_time": 1763337599999,
          "quote_volume": 652890.47965,
          "trades": 3912,
          "taker_buy_base": 1980108.1,
          "taker_buy_quote": 301059.71503
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.1499,
          "high": 0.1541,
          "low": 0.1404,
          "close": 0.1446,
          "volume": 5016857.4,
          "close_time": 1763423999999,
          "quote_volume": 738697.86909,
          "trades": 5668,
          "taker_buy_base": 2481395.1,
          "taker_buy_quote": 366306.99754
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.1445,
          "high": 0.1532,
          "low": 0.1416,
          "close": 0.1493,
          "volume": 7608085.8,
          "close_time": 1763510399999,
          "quote_volume": 1127711.91378,
          "trades": 7487,
          "taker_buy_base": 3962706.0,
          "taker_buy_quote": 587288.13372
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.1492,
          "high": 0.1504,
          "low": 0.1385,
          "close": 0.1453,
          "volume": 4461742.1,
          "close_time": 1763596799999,
          "quote_volume": 642390.80772,
          "trades": 5410,
          "taker_buy_base": 2101621.2,
          "taker_buy_quote": 302994.18621
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.1451,
          "high": 0.1525,
          "low": 0.1384,
          "close": 0.1399,
          "volume": 5532808.3,
          "close_time": 1763683199999,
          "quote_volume": 804305.86788,
          "trades": 6663,
          "taker_buy_base": 2590912.1,
          "taker_buy_quote": 376878.82438
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.14,
          "high": 0.1427,
          "low": 0.1275,
          "close": 0.1324,
          "volume": 9679367.0,
          "close_time": 1763769599999,
          "quote_volume": 1298578.19356,
          "trades": 9278,
          "taker_buy_base": 4736045.8,
          "taker_buy_quote": 636026.29338
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.1324,
          "high": 0.135,
          "low": 0.1293,
          "close": 0.1336,
          "volume": 3927112.8,
          "close_time": 1763855999999,
          "quote_volume": 517957.26376,
          "trades": 4374,
          "taker_buy_base": 2005460.2,
          "taker_buy_quote": 264774.60667
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.1337,
          "high": 0.1369,
          "low": 0.1333,
          "close": 0.1334,
          "volume": 3625033.4,
          "close_time": 1763942399999,
          "quote_volume": 490635.02878,
          "trades": 4358,
          "taker_buy_base": 1571685.3,
          "taker_buy_quote": 212720.15238
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.1332,
          "high": 0.1402,
          "low": 0.1312,
          "close": 0.1373,
          "volume": 4677782.7,
          "close_time": 1764028799999,
          "quote_volume": 632896.30941,
          "trades": 5066,
          "taker_buy_base": 2238920.6,
          "taker_buy_quote": 303104.13085
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.1373,
          "high": 0.138,
          "low": 0.1323,
          "close": 0.1364,
          "volume": 5081351.6,
          "close_time": 1764115199999,
          "quote_volume": 687199.89115,
          "trades": 4893,
          "taker_buy_base": 2339053.0,
          "taker_buy_quote": 316012.14279
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.1365,
          "high": 0.1389,
          "low": 0.1323,
          "close": 0.138,
          "volume": 3373870.6,
          "close_time": 1764201599999,
          "quote_volume": 457843.36946,
          "trades": 3798,
          "taker_buy_base": 1633434.8,
          "taker_buy_quote": 221828.10146
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.1379,
          "high": 0.1402,
          "low": 0.136,
          "close": 0.1378,
          "volume": 3246696.7,
          "close_time": 1764287999999,
          "quote_volume": 447723.99004,
          "trades": 3400,
          "taker_buy_base": 1733449.7,
          "taker_buy_quote": 239018.5415
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.1378,
          "high": 0.1398,
          "low": 0.1337,
          "close": 0.1353,
          "volume": 4001239.4,
          "close_time": 1764374399999,
          "quote_volume": 546349.19722,
          "trades": 4178,
          "taker_buy_base": 1869801.1,
          "taker_buy_quote": 255234.51187
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.1351,
          "high": 0.1366,
          "low": 0.1327,
          "close": 0.1335,
          "volume": 2572376.7,
          "close_time": 1764460799999,
          "quote_volume": 345869.53322,
          "trades": 2375,
          "taker_buy_base": 1236012.7,
          "taker_buy_quote": 166246.58978
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.1335,
          "high": 0.1354,
          "low": 0.1327,
          "close": 0.1329,
          "volume": 1491763.7,
          "close_time": 1764547199999,
          "quote_volume": 199900.32933,
          "trades": 1877,
          "taker_buy_base": 736303.4,
          "taker_buy_quote": 98692.39978
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.1329,
          "high": 0.1331,
          "low": 0.1169,
          "close": 0.1197,
          "volume": 7181696.2,
          "close_time": 1764633599999,
          "quote_volume": 886685.08445,
          "trades": 7827,
          "taker_buy_base": 3334916.7,
          "taker_buy_quote": 411384.90829
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.1198,
          "high": 0.1337,
          "low": 0.1168,
          "close": 0.1294,
          "volume": 6565080.0,
          "close_time": 1764719999999,
          "quote_volume": 817775.45641,
          "trades": 5511,
          "taker_buy_base": 3378900.3,
          "taker_buy_quote": 420728.68011
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.1295,
          "high": 0.131,
          "low": 0.1258,
          "close": 0.1293,
          "volume": 4177222.4,
          "close_time": 1764806399999,
          "quote_volume": 536913.22877,
          "trades": 4280,
          "taker_buy_base": 2018626.7,
          "taker_buy_quote": 259403.96499
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.1294,
          "high": 0.1305,
          "low": 0.1224,
          "close": 0.1246,
          "volume": 3101200.9,
          "close_time": 1764892799999,
          "quote_volume": 392682.9342,
          "trades": 3690,
          "taker_buy_base": 1486239.8,
          "taker_buy_quote": 188416.31234
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.1247,
          "high": 0.1256,
          "low": 0.1174,
          "close": 0.1203,
          "volume": 3762766.4,
          "close_time": 1764979199999,
          "quote_volume": 456615.61733,
          "trades": 3396,
          "taker_buy_base": 1993408.0,
          "taker_buy_quote": 242189.0937
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.1202,
          "high": 0.1256,
          "low": 0.1194,
          "close": 0.1232,
          "volume": 2521230.3,
          "close_time": 1765065599999,
          "quote_volume": 309360.52232,
          "trades": 2428,
          "taker_buy_base": 1235258.4,
          "taker_buy_quote": 151665.59998
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.1233,
          "high": 0.1249,
          "low": 0.1181,
          "close": 0.1205,
          "volume": 3508491.3,
          "close_time": 1765151999999,
          "quote_volume": 427924.57331,
          "trades": 4041,
          "taker_buy_base": 1537568.7,
          "taker_buy_quote": 187369.7329
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.1202,
          "high": 0.1263,
          "low": 0.1201,
          "close": 0.1237,
          "volume": 2769741.3,
          "close_time": 1765238399999,
          "quote_volume": 343555.32891,
          "trades": 3076,
          "taker_buy_base": 1239147.2,
          "taker_buy_quote": 153757.90715
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.1237,
          "high": 0.1305,
          "low": 0.1215,
          "close": 0.1268,
          "volume": 3746218.6,
          "close_time": 1765324799999,
          "quote_volume": 471211.64619,
          "trades": 3753,
          "taker_buy_base": 1893363.8,
          "taker_buy_quote": 238371.47713
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.1268,
          "high": 0.1288,
          "low": 0.123,
          "close": 0.1235,
          "volume": 3401652.7,
          "close_time": 1765411199999,
          "quote_volume": 426745.91351,
          "trades": 4787,
          "taker_buy_base": 1629284.3,
          "taker_buy_quote": 204444.50106
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.1235,
          "high": 0.1237,
          "low": 0.1181,
          "close": 0.1214,
          "volume": 5088385.8,
          "close_time": 1765497599999,
          "quote_volume": 611995.06928,
          "trades": 4453,
          "taker_buy_base": 2135054.0,
          "taker_buy_quote": 256799.04528
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.1217,
          "high": 0.1229,
          "low": 0.1157,
          "close": 0.1195,
          "volume": 3098221.5,
          "close_time": 1765583999999,
          "quote_volume": 370436.70229,
          "trades": 3751,
          "taker_buy_base": 1578987.2,
          "taker_buy_quote": 188939.48926
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.1195,
          "high": 0.1221,
          "low": 0.1194,
          "close": 0.1211,
          "volume": 1679285.1,
          "close_time": 1765670399999,
          "quote_volume": 202862.35254,
          "trades": 2260,
          "taker_buy_base": 806384.0,
          "taker_buy_quote": 97446.87382
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.121,
          "high": 0.1212,
          "low": 0.1159,
          "close": 0.1171,
          "volume": 2261390.0,
          "close_time": 1765756799999,
          "quote_volume": 267063.74405,
          "trades": 2645,
          "taker_buy_base": 1105380.9,
          "taker_buy_quote": 130535.33365
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.1171,
          "high": 0.1215,
          "low": 0.11,
          "close": 0.1129,
          "volume": 5528754.3,
          "close_time": 1765843199999,
          "quote_volume": 633002.25705,
          "trades": 4391,
          "taker_buy_base": 2736048.1,
          "taker_buy_quote": 313288.14387
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.1128,
          "high": 0.1146,
          "low": 0.1097,
          "close": 0.114,
          "volume": 5149606.0,
          "close_time": 1765929599999,
          "quote_volume": 578926.38662,
          "trades": 3967,
          "taker_buy_base": 2639912.8,
          "taker_buy_quote": 296691.72252
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.114,
          "high": 0.1157,
          "low": 0.1061,
          "close": 0.107,
          "volume": 5401059.6,
          "close_time": 1766015999999,
          "quote_volume": 596120.8902,
          "trades": 4572,
          "taker_buy_base": 2744613.6,
          "taker_buy_quote": 302662.67353
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.1072,
          "high": 0.1122,
          "low": 0.102,
          "close": 0.1036,
          "volume": 7233191.1,
          "close_time": 1766102399999,
          "quote_volume": 772096.58038,
          "trades": 5488,
          "taker_buy_base": 3251170.4,
          "taker_buy_quote": 347768.64777
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.1036,
          "high": 0.1103,
          "low": 0.1018,
          "close": 0.109,
          "volume": 6565202.3,
          "close_time": 1766188799999,
          "quote_volume": 704216.86569,
          "trades": 5055,
          "taker_buy_base": 3383007.9,
          "taker_buy_quote": 362633.59955
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.109,
          "high": 0.1121,
          "low": 0.1085,
          "close": 0.1105,
          "volume": 2055213.4,
          "close_time": 1766275199999,
          "quote_volume": 226648.22587,
          "trades": 2141,
          "taker_buy_base": 958057.9,
          "taker_buy_quote": 105753.35691
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.1106,
          "high": 0.111,
          "low": 0.1059,
          "close": 0.1075,
          "volume": 1673642.4,
          "close_time": 1766361599999,
          "quote_volume": 180523.657,
          "trades": 1539,
          "taker_buy_base": 761072.2,
          "taker_buy_quote": 82134.59111
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.1075,
          "high": 0.1104,
          "low": 0.1059,
          "close": 0.108,
          "volume": 3698669.9,
          "close_time": 1766447999999,
          "quote_volume": 400467.67387,
          "trades": 3185,
          "taker_buy_base": 1718759.3,
          "taker_buy_quote": 186122.30464
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.108,
          "high": 0.1089,
          "low": 0.1041,
          "close": 0.1066,
          "volume": 3112380.7,
          "close_time": 1766534399999,
          "quote_volume": 330870.19445,
          "trades": 2591,
          "taker_buy_base": 1289784.4,
          "taker_buy_quote": 137254.39055
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.1069,
          "high": 0.1073,
          "low": 0.104,
          "close": 0.1064,
          "volume": 2649732.1,
          "close_time": 1766620799999,
          "quote_volume": 279895.66519,
          "trades": 1874,
          "taker_buy_base": 1484741.0,
          "taker_buy_quote": 156901.79816
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.1063,
          "high": 0.1071,
          "low": 0.1025,
          "close": 0.1028,
          "volume": 2399090.4,
          "close_time": 1766707199999,
          "quote_volume": 252602.45326,
          "trades": 2198,
          "taker_buy_base": 1030447.3,
          "taker_buy_quote": 108533.72204
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.1027,
          "high": 0.1066,
          "low": 0.1022,
          "close": 0.1036,
          "volume": 3336458.8,
          "close_time": 1766793599999,
          "quote_volume": 347595.35917,
          "trades": 2475,
          "taker_buy_base": 1574371.8,
          "taker_buy_quote": 164149.90979
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.1036,
          "high": 0.1078,
          "low": 0.1034,
          "close": 0.1078,
          "volume": 2847726.0,
          "close_time": 1766879999999,
          "quote_volume": 299622.42621,
          "trades": 2359,
          "taker_buy_base": 1257672.8,
          "taker_buy_quote": 132428.94312
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.1079,
          "high": 0.1087,
          "low": 0.1061,
          "close": 0.1074,
          "volume": 5694769.3,
          "close_time": 1766966399999,
          "quote_volume": 611772.615,
          "trades": 2953,
          "taker_buy_base": 1937496.0,
          "taker_buy_quote": 208115.37058
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.1074,
          "high": 0.1096,
          "low": 0.1035,
          "close": 0.104,
          "volume": 3681193.6,
          "close_time": 1767052799999,
          "quote_volume": 391259.93383,
          "trades": 2876,
          "taker_buy_base": 1843343.1,
          "taker_buy_quote": 196243.07994
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.1039,
          "high": 0.1046,
          "low": 0.1019,
          "close": 0.1027,
          "volume": 3088825.4,
          "close_time": 1767139199999,
          "quote_volume": 318939.8808,
          "trades": 2608,
          "taker_buy_base": 1375647.3,
          "taker_buy_quote": 142081.53713
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.1026,
          "high": 0.1034,
          "low": 0.0997,
          "close": 0.1004,
          "volume": 3982678.4,
          "close_time": 1767225599999,
          "quote_volume": 405103.36715,
          "trades": 4081,
          "taker_buy_base": 1764453.1,
          "taker_buy_quote": 179475.78627
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.1004,
          "high": 0.1068,
          "low": 0.0984,
          "close": 0.1061,
          "volume": 3842922.2,
          "close_time": 1767311999999,
          "quote_volume": 393540.37582,
          "trades": 3150,
          "taker_buy_base": 1813090.7,
          "taker_buy_quote": 185637.21588
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.1063,
          "high": 0.1138,
          "low": 0.1057,
          "close": 0.1134,
          "volume": 6159732.2,
          "close_time": 1767398399999,
          "quote_volume": 677410.55374,
          "trades": 4636,
          "taker_buy_base": 3238417.1,
          "taker_buy_quote": 355843.14619
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.1134,
          "high": 0.1167,
          "low": 0.1113,
          "close": 0.1155,
          "volume": 3747487.2,
          "close_time": 1767484799999,
          "quote_volume": 428069.901,
          "trades": 2935,
          "taker_buy_base": 1705513.0,
          "taker_buy_quote": 195030.76019
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.1155,
          "high": 0.1231,
          "low": 0.1155,
          "close": 0.1217,
          "volume": 4900571.9,
          "close_time": 1767571199999,
          "quote_volume": 586895.18768,
          "trades": 3751,
          "taker_buy_base": 2175186.2,
          "taker_buy_quote": 260827.90058
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.1215,
          "high": 0.1263,
          "low": 0.119,
          "close": 0.125,
          "volume": 6380386.4,
          "close_time": 1767657599999,
          "quote_volume": 781803.6818,
          "trades": 5514,
          "taker_buy_base": 3157289.2,
          "taker_buy_quote": 387095.12938
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.125,
          "high": 0.1335,
          "low": 0.124,
          "close": 0.1282,
          "volume": 9885203.1,
          "close_time": 1767743999999,
          "quote_volume": 1269566.50445,
          "trades": 7192,
          "taker_buy_base": 4858207.4,
          "taker_buy_quote": 623502.3284
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.1281,
          "high": 0.1307,
          "low": 0.1247,
          "close": 0.128,
          "volume": 7597977.4,
          "close_time": 1767830399999,
          "quote_volume": 966047.82041,
          "trades": 5390,
          "taker_buy_base": 3747839.2,
          "taker_buy_quote": 476545.73995
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.1281,
          "high": 0.138,
          "low": 0.1243,
          "close": 0.1358,
          "volume": 15853455.6,
          "close_time": 1767916799999,
          "quote_volume": 2083930.70457,
          "trades": 10769,
          "taker_buy_base": 7678077.2,
          "taker_buy_quote": 1010785.50751
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.1358,
          "high": 0.1602,
          "low": 0.1356,
          "close": 0.1556,
          "volume": 36279249.5,
          "close_time": 1768003199999,
          "quote_volume": 5420705.03073,
          "trades": 25069,
          "taker_buy_base": 18100685.3,
          "taker_buy_quote": 2704802.98774
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.1555,
          "high": 0.1864,
          "low": 0.1541,
          "close": 0.1773,
          "volume": 61544904.7,
          "close_time": 1768089599999,
          "quote_volume": 10677391.69082,
          "trades": 49177,
          "taker_buy_base": 30708709.5,
          "taker_buy_quote": 5332237.5258
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.1774,
          "high": 0.1853,
          "low": 0.1616,
          "close": 0.1639,
          "volume": 35688295.6,
          "close_time": 1768175999999,
          "quote_volume": 6153177.22428,
          "trades": 35836,
          "taker_buy_base": 17364811.1,
          "taker_buy_quote": 2998101.3808
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.164,
          "high": 0.1654,
          "low": 0.1497,
          "close": 0.1508,
          "volume": 24358888.2,
          "close_time": 1768262399999,
          "quote_volume": 3802513.65914,
          "trades": 30645,
          "taker_buy_base": 11210222.6,
          "taker_buy_quote": 1749086.62884
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.1506,
          "high": 0.1621,
          "low": 0.1482,
          "close": 0.1574,
          "volume": 19274564.6,
          "close_time": 1768348799999,
          "quote_volume": 2974476.73117,
          "trades": 32735,
          "taker_buy_base": 9893590.9,
          "taker_buy_quote": 1527741.76682
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.1574,
          "high": 0.1675,
          "low": 0.1544,
          "close": 0.1555,
          "volume": 20683171.7,
          "close_time": 1768435199999,
          "quote_volume": 3298545.4536,
          "trades": 26697,
          "taker_buy_base": 10080088.7,
          "taker_buy_quote": 1608746.54718
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.1556,
          "high": 0.1616,
          "low": 0.1484,
          "close": 0.1492,
          "volume": 15172079.2,
          "close_time": 1768521599999,
          "quote_volume": 2347187.64856,
          "trades": 17750,
          "taker_buy_base": 7701904.9,
          "taker_buy_quote": 1192972.0473
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.1493,
          "high": 0.1505,
          "low": 0.1384,
          "close": 0.1445,
          "volume": 11486805.5,
          "close_time": 1768607999999,
          "quote_volume": 1656444.79332,
          "trades": 10276,
          "taker_buy_base": 5306389.9,
          "taker_buy_quote": 764879.71524
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.1446,
          "high": 0.1494,
          "low": 0.144,
          "close": 0.1452,
          "volume": 6071471.6,
          "close_time": 1768694399999,
          "quote_volume": 889666.59477,
          "trades": 6383,
          "taker_buy_base": 2786324.1,
          "taker_buy_quote": 408566.84073
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.1451,
          "high": 0.1468,
          "low": 0.1376,
          "close": 0.1379,
          "volume": 6806876.9,
          "close_time": 1768780799999,
          "quote_volume": 972110.6889,
          "trades": 7285,
          "taker_buy_base": 3012560.0,
          "taker_buy_quote": 430954.5286
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.1379,
          "high": 0.1405,
          "low": 0.126,
          "close": 0.1362,
          "volume": 19534623.5,
          "close_time": 1768867199999,
          "quote_volume": 2642741.33177,
          "trades": 13840,
          "taker_buy_base": 9378671.7,
          "taker_buy_quote": 1269031.61997
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.1361,
          "high": 0.1372,
          "low": 0.1291,
          "close": 0.131,
          "volume": 7280209.5,
          "close_time": 1768953599999,
          "quote_volume": 964090.23522,
          "trades": 5961,
          "taker_buy_base": 3505245.2,
          "taker_buy_quote": 464467.67565
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.1308,
          "high": 0.1408,
          "low": 0.1307,
          "close": 0.1343,
          "volume": 14690250.5,
          "close_time": 1769039999999,
          "quote_volume": 1984430.18742,
          "trades": 12047,
          "taker_buy_base": 6908139.7,
          "taker_buy_quote": 933623.55571
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.1344,
          "high": 0.1373,
          "low": 0.1296,
          "close": 0.1326,
          "volume": 6941104.7,
          "close_time": 1769126399999,
          "quote_volume": 928411.64872,
          "trades": 6308,
          "taker_buy_base": 3469484.8,
          "taker_buy_quote": 464301.31101
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.1327,
          "high": 0.1348,
          "low": 0.1267,
          "close": 0.128,
          "volume": 9547741.2,
          "close_time": 1769212799999,
          "quote_volume": 1243773.52353,
          "trades": 8140,
          "taker_buy_base": 3882379.1,
          "taker_buy_quote": 506163.82673
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.1279,
          "high": 0.1283,
          "low": 0.1248,
          "close": 0.1259,
          "volume": 4430913.5,
          "close_time": 1769299199999,
          "quote_volume": 560550.73644,
          "trades": 3878,
          "taker_buy_base": 2059173.0,
          "taker_buy_quote": 260534.28437
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.1259,
          "high": 0.1264,
          "low": 0.1161,
          "close": 0.1186,
          "volume": 8070277.0,
          "close_time": 1769385599999,
          "quote_volume": 972594.27463,
          "trades": 6181,
          "taker_buy_base": 3295126.1,
          "taker_buy_quote": 397383.43156
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.1186,
          "high": 0.1235,
          "low": 0.1183,
          "close": 0.1191,
          "volume": 7420376.3,
          "close_time": 1769471999999,
          "quote_volume": 898200.86911,
          "trades": 6137,
          "taker_buy_base": 3633086.8,
          "taker_buy_quote": 439838.82556
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.119,
          "high": 0.1208,
          "low": 0.1148,
          "close": 0.1194,
          "volume": 9164207.6,
          "close_time": 1769558399999,
          "quote_volume": 1078039.76253,
          "trades": 6719,
          "taker_buy_base": 4345462.8,
          "taker_buy_quote": 511448.72123
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.1196,
          "high": 0.1213,
          "low": 0.1154,
          "close": 0.1183,
          "volume": 6186779.7,
          "close_time": 1769644799999,
          "quote_volume": 731493.32518,
          "trades": 5199,
          "taker_buy_base": 2827940.7,
          "taker_buy_quote": 334543.84007
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.1183,
          "high": 0.1187,
          "low": 0.109,
          "close": 0.1124,
          "volume": 8147220.6,
          "close_time": 1769731199999,
          "quote_volume": 920980.50084,
          "trades": 6939,
          "taker_buy_base": 3503720.4,
          "taker_buy_quote": 396163.08274
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.1125,
          "high": 0.1139,
          "low": 0.1086,
          "close": 0.1116,
          "volume": 7884672.0,
          "close_time": 1769817599999,
          "quote_volume": 876391.01078,
          "trades": 7284,
          "taker_buy_base": 4290908.0,
          "taker_buy_quote": 477402.30594
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.1117,
          "high": 0.1123,
          "low": 0.093,
          "close": 0.1037,
          "volume": 14920417.7,
          "close_time": 1769903999999,
          "quote_volume": 1523359.18717,
          "trades": 10095,
          "taker_buy_base": 7318974.1,
          "taker_buy_quote": 745708.24119
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.1037,
          "high": 0.108,
          "low": 0.1006,
          "close": 0.1026,
          "volume": 8375134.6,
          "close_time": 1769990399999,
          "quote_volume": 876543.57637,
          "trades": 6998,
          "taker_buy_base": 4192055.6,
          "taker_buy_quote": 438966.34025
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.1027,
          "high": 0.1166,
          "low": 0.099,
          "close": 0.1139,
          "volume": 21226232.7,
          "close_time": 1770076799999,
          "quote_volume": 2288649.6222,
          "trades": 15817,
          "taker_buy_base": 11190780.8,
          "taker_buy_quote": 1206301.97778
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.114,
          "high": 0.1187,
          "low": 0.1056,
          "close": 0.1082,
          "volume": 23484744.7,
          "close_time": 1770163199999,
          "quote_volume": 2641830.04632,
          "trades": 17677,
          "taker_buy_base": 11620127.4,
          "taker_buy_quote": 1306690.34544
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.1082,
          "high": 0.1115,
          "low": 0.1047,
          "close": 0.1085,
          "volume": 11913691.2,
          "close_time": 1770249599999,
          "quote_volume": 1284790.61979,
          "trades": 10946,
          "taker_buy_base": 5751566.0,
          "taker_buy_quote": 618767.79453
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.1084,
          "high": 0.1103,
          "low": 0.0864,
          "close": 0.0916,
          "volume": 22296836.8,
          "close_time": 1770335999999,
          "quote_volume": 2185685.0207,
          "trades": 20102,
          "taker_buy_base": 11941609.5,
          "taker_buy_quote": 1169738.49713
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0916,
          "high": 0.1033,
          "low": 0.0838,
          "close": 0.0966,
          "volume": 22169457.5,
          "close_time": 1770422399999,
          "quote_volume": 2135049.72879,
          "trades": 18343,
          "taker_buy_base": 12301986.4,
          "taker_buy_quote": 1185528.02236
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0966,
          "high": 0.0995,
          "low": 0.0935,
          "close": 0.0974,
          "volume": 6311342.9,
          "close_time": 1770508799999,
          "quote_volume": 610262.67626,
          "trades": 5438,
          "taker_buy_base": 3318989.2,
          "taker_buy_quote": 320765.45946
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0973,
          "high": 0.098,
          "low": 0.0943,
          "close": 0.0954,
          "volume": 3746668.6,
          "close_time": 1770595199999,
          "quote_volume": 361525.96285,
          "trades": 3445,
          "taker_buy_base": 1823289.5,
          "taker_buy_quote": 176376.01021
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0955,
          "high": 0.0968,
          "low": 0.0909,
          "close": 0.0943,
          "volume": 5147925.0,
          "close_time": 1770681599999,
          "quote_volume": 483178.10636,
          "trades": 4818,
          "taker_buy_base": 2650835.7,
          "taker_buy_quote": 248893.43146
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0944,
          "high": 0.0962,
          "low": 0.0898,
          "close": 0.091,
          "volume": 4580349.7,
          "close_time": 1770767999999,
          "quote_volume": 423786.68996,
          "trades": 4039,
          "taker_buy_base": 2314427.0,
          "taker_buy_quote": 214198.49179
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0911,
          "high": 0.0928,
          "low": 0.0878,
          "close": 0.0888,
          "volume": 6670792.7,
          "close_time": 1770854399999,
          "quote_volume": 598164.2545,
          "trades": 4242,
          "taker_buy_base": 3319716.9,
          "taker_buy_quote": 297517.13574
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0889,
          "high": 0.0964,
          "low": 0.0888,
          "close": 0.0962,
          "volume": 7311520.8,
          "close_time": 1770940799999,
          "quote_volume": 679240.16181,
          "trades": 4729,
          "taker_buy_base": 3564375.8,
          "taker_buy_quote": 331547.38685
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0962,
          "high": 0.1019,
          "low": 0.0943,
          "close": 0.1004,
          "volume": 11511494.7,
          "close_time": 1771027199999,
          "quote_volume": 1116893.67221,
          "trades": 6313,
          "taker_buy_base": 5912074.3,
          "taker_buy_quote": 574175.67904
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.1004,
          "high": 0.1178,
          "low": 0.1003,
          "close": 0.1094,
          "volume": 14097965.2,
          "close_time": 1771113599999,
          "quote_volume": 1550673.35538,
          "trades": 8954,
          "taker_buy_base": 6582496.7,
          "taker_buy_quote": 721074.85187
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.1094,
          "high": 0.1136,
          "low": 0.1046,
          "close": 0.108,
          "volume": 9375377.3,
          "close_time": 1771199999999,
          "quote_volume": 1016765.98911,
          "trades": 6866,
          "taker_buy_base": 4363756.2,
          "taker_buy_quote": 473741.51943
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.108,
          "high": 0.1085,
          "low": 0.104,
          "close": 0.1083,
          "volume": 4715160.9,
          "close_time": 1771286399999,
          "quote_volume": 501958.02698,
          "trades": 3993,
          "taker_buy_base": 2276361.6,
          "taker_buy_quote": 242395.05608
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.1082,
          "high": 0.11,
          "low": 0.1053,
          "close": 0.1084,
          "volume": 6194780.6,
          "close_time": 1771372799999,
          "quote_volume": 668267.59923,
          "trades": 4189,
          "taker_buy_base": 3300272.2,
          "taker_buy_quote": 356068.89382
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.1084,
          "high": 0.1118,
          "low": 0.1073,
          "close": 0.1079,
          "volume": 8599072.6,
          "close_time": 1771459199999,
          "quote_volume": 946043.09891,
          "trades": 4981,
          "taker_buy_base": 4078112.5,
          "taker_buy_quote": 448791.71429
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.1078,
          "high": 0.1088,
          "low": 0.1028,
          "close": 0.1049,
          "volume": 4620101.6,
          "close_time": 1771545599999,
          "quote_volume": 488536.10482,
          "trades": 3997,
          "taker_buy_base": 2141621.6,
          "taker_buy_quote": 226823.04459
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.1048,
          "high": 0.108,
          "low": 0.1035,
          "close": 0.1061,
          "volume": 4300964.9,
          "close_time": 1771631999999,
          "quote_volume": 455282.36696,
          "trades": 4279,
          "taker_buy_base": 2117048.7,
          "taker_buy_quote": 224034.39778
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.1061,
          "high": 0.1154,
          "low": 0.1061,
          "close": 0.1102,
          "volume": 9585190.0,
          "close_time": 1771718399999,
          "quote_volume": 1069084.73757,
          "trades": 6910,
          "taker_buy_base": 4878921.0,
          "taker_buy_quote": 543998.94238
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.1101,
          "high": 0.1102,
          "low": 0.105,
          "close": 0.1067,
          "volume": 3368013.5,
          "close_time": 1771804799999,
          "quote_volume": 360301.78982,
          "trades": 2857,
          "taker_buy_base": 1533445.7,
          "taker_buy_quote": 163843.4734
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.1067,
          "high": 0.1116,
          "low": 0.1016,
          "close": 0.1066,
          "volume": 11762400.5,
          "close_time": 1771891199999,
          "quote_volume": 1265443.83247,
          "trades": 9544,
          "taker_buy_base": 5542259.7,
          "taker_buy_quote": 596547.08014
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.1066,
          "high": 0.1142,
          "low": 0.1041,
          "close": 0.1126,
          "volume": 9421491.7,
          "close_time": 1771977599999,
          "quote_volume": 1025182.21301,
          "trades": 8583,
          "taker_buy_base": 4815087.7,
          "taker_buy_quote": 524003.57373
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.1128,
          "high": 0.1184,
          "low": 0.1115,
          "close": 0.1141,
          "volume": 12363663.4,
          "close_time": 1772063999999,
          "quote_volume": 1424578.58594,
          "trades": 9851,
          "taker_buy_base": 6638719.3,
          "taker_buy_quote": 765283.45952
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.114,
          "high": 0.1144,
          "low": 0.1082,
          "close": 0.1104,
          "volume": 5223545.0,
          "close_time": 1772150399999,
          "quote_volume": 581031.53865,
          "trades": 4364,
          "taker_buy_base": 2551203.4,
          "taker_buy_quote": 284089.3839
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.1104,
          "high": 0.1169,
          "low": 0.1068,
          "close": 0.109,
          "volume": 4712824.4,
          "close_time": 1772236799999,
          "quote_volume": 525825.97442,
          "trades": 4345,
          "taker_buy_base": 2218456.4,
          "taker_buy_quote": 247809.66165
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.109,
          "high": 0.1097,
          "low": 0.1005,
          "close": 0.1089,
          "volume": 7313946.8,
          "close_time": 1772323199999,
          "quote_volume": 767791.23406,
          "trades": 7069,
          "taker_buy_base": 3307471.9,
          "taker_buy_quote": 347695.23801
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.109,
          "high": 0.1126,
          "low": 0.1025,
          "close": 0.1051,
          "volume": 5815088.1,
          "close_time": 1772409599999,
          "quote_volume": 623291.35661,
          "trades": 6047,
          "taker_buy_base": 3004636.4,
          "taker_buy_quote": 321937.0195
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.1052,
          "high": 0.1088,
          "low": 0.101,
          "close": 0.1017,
          "volume": 7342834.5,
          "close_time": 1772495999999,
          "quote_volume": 762943.71587,
          "trades": 7399,
          "taker_buy_base": 3502210.9,
          "taker_buy_quote": 364064.42906
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.1016,
          "high": 0.1027,
          "low": 0.0973,
          "close": 0.1008,
          "volume": 6670311.9,
          "close_time": 1772582399999,
          "quote_volume": 667779.12539,
          "trades": 6752,
          "taker_buy_base": 3025370.8,
          "taker_buy_quote": 303272.40234
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.1008,
          "high": 0.1064,
          "low": 0.1002,
          "close": 0.1037,
          "volume": 6888028.4,
          "close_time": 1772668799999,
          "quote_volume": 711382.30374,
          "trades": 6112,
          "taker_buy_base": 3426194.4,
          "taker_buy_quote": 354181.34594
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.1037,
          "high": 0.105,
          "low": 0.0988,
          "close": 0.1012,
          "volume": 5903735.6,
          "close_time": 1772755199999,
          "quote_volume": 600887.67477,
          "trades": 5152,
          "taker_buy_base": 3407184.5,
          "taker_buy_quote": 346997.10451
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.1012,
          "high": 0.1027,
          "low": 0.0966,
          "close": 0.0985,
          "volume": 6223041.5,
          "close_time": 1772841599999,
          "quote_volume": 622641.39972,
          "trades": 4709,
          "taker_buy_base": 2825617.2,
          "taker_buy_quote": 282577.6981
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0985,
          "high": 0.0994,
          "low": 0.094,
          "close": 0.0949,
          "volume": 3073269.3,
          "close_time": 1772927999999,
          "quote_volume": 298465.32655,
          "trades": 2581,
          "taker_buy_base": 1394606.9,
          "taker_buy_quote": 135403.91742
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0951,
          "high": 0.103,
          "low": 0.0934,
          "close": 0.0954,
          "volume": 5048378.0,
          "close_time": 1773014399999,
          "quote_volume": 480939.50399,
          "trades": 4597,
          "taker_buy_base": 2676697.9,
          "taker_buy_quote": 255374.54491
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.0953,
          "high": 0.0982,
          "low": 0.0952,
          "close": 0.0956,
          "volume": 5740590.1,
          "close_time": 1773100799999,
          "quote_volume": 553668.63857,
          "trades": 4325,
          "taker_buy_base": 2752179.8,
          "taker_buy_quote": 265385.88071
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.0955,
          "high": 0.0989,
          "low": 0.095,
          "close": 0.0962,
          "volume": 4986513.1,
          "close_time": 1773187199999,
          "quote_volume": 483986.91718,
          "trades": 3661,
          "taker_buy_base": 2555336.9,
          "taker_buy_quote": 248342.6215
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0963,
          "high": 0.0988,
          "low": 0.0956,
          "close": 0.0979,
          "volume": 3646050.0,
          "close_time": 1773273599999,
          "quote_volume": 353888.84151,
          "trades": 3071,
          "taker_buy_base": 1893021.7,
          "taker_buy_quote": 183714.41372
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.0979,
          "high": 0.0997,
          "low": 0.0966,
          "close": 0.0989,
          "volume": 4828576.8,
          "close_time": 1773359999999,
          "quote_volume": 473952.5622,
          "trades": 3409,
          "taker_buy_base": 2709188.6,
          "taker_buy_quote": 266014.22708
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0989,
          "high": 0.1002,
          "low": 0.0949,
          "close": 0.0954,
          "volume": 5269750.5,
          "close_time": 1773446399999,
          "quote_volume": 516857.52313,
          "trades": 3904,
          "taker_buy_base": 2847962.1,
          "taker_buy_quote": 279384.61097
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0954,
          "high": 0.0974,
          "low": 0.0947,
          "close": 0.0971,
          "volume": 2480348.1,
          "close_time": 1773532799999,
          "quote_volume": 238363.38257,
          "trades": 2231,
          "taker_buy_base": 1485266.3,
          "taker_buy_quote": 142698.28839
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0972,
          "high": 0.0978,
          "low": 0.0955,
          "close": 0.0974,
          "volume": 3607197.8,
          "close_time": 1773619199999,
          "quote_volume": 346945.0495,
          "trades": 2437,
          "taker_buy_base": 2312024.5,
          "taker_buy_quote": 222231.50565
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0975,
          "high": 0.1028,
          "low": 0.0973,
          "close": 0.102,
          "volume": 5960620.5,
          "close_time": 1773705599999,
          "quote_volume": 595642.34819,
          "trades": 4617,
          "taker_buy_base": 2861032.3,
          "taker_buy_quote": 287378.61144
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.1019,
          "high": 0.102,
          "low": 0.0988,
          "close": 0.0992,
          "volume": 3153407.0,
          "close_time": 1773791999999,
          "quote_volume": 315703.91795,
          "trades": 2976,
          "taker_buy_base": 1554452.2,
          "taker_buy_quote": 155719.58034
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0992,
          "high": 0.101,
          "low": 0.0961,
          "close": 0.0969,
          "volume": 3383206.6,
          "close_time": 1773878399999,
          "quote_volume": 332181.99981,
          "trades": 3441,
          "taker_buy_base": 1688236.2,
          "taker_buy_quote": 165881.57312
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0968,
          "high": 0.0972,
          "low": 0.094,
          "close": 0.0954,
          "volume": 3220627.7,
          "close_time": 1773964799999,
          "quote_volume": 307603.36066,
          "trades": 2759,
          "taker_buy_base": 1701401.6,
          "taker_buy_quote": 162448.34118
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0954,
          "high": 0.1012,
          "low": 0.0954,
          "close": 0.0985,
          "volume": 5743493.1,
          "close_time": 1774051199999,
          "quote_volume": 566609.76195,
          "trades": 5055,
          "taker_buy_base": 2640904.6,
          "taker_buy_quote": 260483.25705
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0985,
          "high": 0.0988,
          "low": 0.094,
          "close": 0.0945,
          "volume": 2044909.3,
          "close_time": 1774137599999,
          "quote_volume": 197176.24505,
          "trades": 2092,
          "taker_buy_base": 798532.4,
          "taker_buy_quote": 77114.45644
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0943,
          "high": 0.0952,
          "low": 0.0914,
          "close": 0.0921,
          "volume": 2793118.8,
          "close_time": 1774223999999,
          "quote_volume": 260867.39021,
          "trades": 2810,
          "taker_buy_base": 1261371.8,
          "taker_buy_quote": 117750.99026
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0924,
          "high": 0.0971,
          "low": 0.0909,
          "close": 0.0966,
          "volume": 3507653.0,
          "close_time": 1774310399999,
          "quote_volume": 331348.63648,
          "trades": 3137,
          "taker_buy_base": 1464068.3,
          "taker_buy_quote": 138507.36626
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0968,
          "high": 0.0972,
          "low": 0.0939,
          "close": 0.096,
          "volume": 2908709.1,
          "close_time": 1774396799999,
          "quote_volume": 277834.77127,
          "trades": 2441,
          "taker_buy_base": 1339297.2,
          "taker_buy_quote": 127915.26641
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0961,
          "high": 0.1,
          "low": 0.0956,
          "close": 0.0982,
          "volume": 3926840.7,
          "close_time": 1774483199999,
          "quote_volume": 381965.28605,
          "trades": 3175,
          "taker_buy_base": 1759931.3,
          "taker_buy_quote": 171223.08159
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0982,
          "high": 0.0983,
          "low": 0.093,
          "close": 0.0947,
          "volume": 2620474.7,
          "close_time": 1774569599999,
          "quote_volume": 249419.56581,
          "trades": 2524,
          "taker_buy_base": 1465795.7,
          "taker_buy_quote": 139748.29994
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0948,
          "high": 0.0969,
          "low": 0.0893,
          "close": 0.0907,
          "volume": 3072002.8,
          "close_time": 1774655999999,
          "quote_volume": 284094.40352,
          "trades": 2577,
          "taker_buy_base": 1524814.2,
          "taker_buy_quote": 140370.26351
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0907,
          "high": 0.0937,
          "low": 0.0901,
          "close": 0.0916,
          "volume": 1986990.4,
          "close_time": 1774742399999,
          "quote_volume": 182656.33984,
          "trades": 1670,
          "taker_buy_base": 1084116.4,
          "taker_buy_quote": 99601.82209
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0915,
          "high": 0.0931,
          "low": 0.0894,
          "close": 0.0909,
          "volume": 2248795.5,
          "close_time": 1774828799999,
          "quote_volume": 206878.669,
          "trades": 1808,
          "taker_buy_base": 1059189.5,
          "taker_buy_quote": 97462.7102
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.091,
          "high": 0.0951,
          "low": 0.0904,
          "close": 0.0913,
          "volume": 2765912.9,
          "close_time": 1774915199999,
          "quote_volume": 256998.71331,
          "trades": 2113,
          "taker_buy_base": 1427844.5,
          "taker_buy_quote": 132797.12437
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0913,
          "high": 0.0929,
          "low": 0.0881,
          "close": 0.0912,
          "volume": 3372837.1,
          "close_time": 1775001599999,
          "quote_volume": 304215.35486,
          "trades": 2463,
          "taker_buy_base": 1853327.3,
          "taker_buy_quote": 167344.84097
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0911,
          "high": 0.0951,
          "low": 0.0908,
          "close": 0.0928,
          "volume": 5938825.8,
          "close_time": 1775087999999,
          "quote_volume": 557233.05666,
          "trades": 3866,
          "taker_buy_base": 3043829.5,
          "taker_buy_quote": 285506.04916
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.0928,
          "high": 0.0932,
          "low": 0.0898,
          "close": 0.0913,
          "volume": 5098846.2,
          "close_time": 1775174399999,
          "quote_volume": 464237.47394,
          "trades": 3464,
          "taker_buy_base": 2612253.6,
          "taker_buy_quote": 237848.18456
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0913,
          "high": 0.0941,
          "low": 0.0912,
          "close": 0.0924,
          "volume": 3982637.3,
          "close_time": 1775260799999,
          "quote_volume": 369282.35052,
          "trades": 2998,
          "taker_buy_base": 2070174.6,
          "taker_buy_quote": 192051.5314
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0924,
          "high": 0.093,
          "low": 0.092,
          "close": 0.0927,
          "volume": 1898224.8,
          "close_time": 1775347199999,
          "quote_volume": 175706.28556,
          "trades": 2161,
          "taker_buy_base": 1001783.4,
          "taker_buy_quote": 92734.11329
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0927,
          "high": 0.0928,
          "low": 0.0894,
          "close": 0.0907,
          "volume": 2342928.0,
          "close_time": 1775433599999,
          "quote_volume": 211903.27827,
          "trades": 2008,
          "taker_buy_base": 1072995.3,
          "taker_buy_quote": 96868.88943
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0908,
          "high": 0.094,
          "low": 0.0887,
          "close": 0.0901,
          "volume": 4208614.2,
          "close_time": 1775519999999,
          "quote_volume": 389147.4731,
          "trades": 3005,
          "taker_buy_base": 2179537.2,
          "taker_buy_quote": 201531.31331
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.09,
          "high": 0.0935,
          "low": 0.0887,
          "close": 0.0929,
          "volume": 3896231.5,
          "close_time": 1775606399999,
          "quote_volume": 352178.27012,
          "trades": 2815,
          "taker_buy_base": 1834929.2,
          "taker_buy_quote": 165855.33869
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.0932,
          "high": 0.0939,
          "low": 0.0882,
          "close": 0.0886,
          "volume": 6001835.3,
          "close_time": 1775692799999,
          "quote_volume": 548188.07072,
          "trades": 3953,
          "taker_buy_base": 2887728.4,
          "taker_buy_quote": 263880.88906
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0885,
          "high": 0.0886,
          "low": 0.0856,
          "close": 0.0866,
          "volume": 6951314.3,
          "close_time": 1775779199999,
          "quote_volume": 603991.90385,
          "trades": 4396,
          "taker_buy_base": 3618795.0,
          "taker_buy_quote": 314579.11731
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.0866,
          "high": 0.0881,
          "low": 0.0839,
          "close": 0.0856,
          "volume": 13326923.0,
          "close_time": 1775865599999,
          "quote_volume": 1133394.33358,
          "trades": 7691,
          "taker_buy_base": 5069192.7,
          "taker_buy_quote": 432252.72243
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.0856,
          "high": 0.0867,
          "low": 0.0844,
          "close": 0.0856,
          "volume": 4289425.0,
          "close_time": 1775951999999,
          "quote_volume": 366473.03582,
          "trades": 4417,
          "taker_buy_base": 2101598.8,
          "taker_buy_quote": 179673.44319
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.0854,
          "high": 0.0859,
          "low": 0.0813,
          "close": 0.0819,
          "volume": 2590461.5,
          "close_time": 1776038399999,
          "quote_volume": 215073.19771,
          "trades": 2281,
          "taker_buy_base": 1218416.7,
          "taker_buy_quote": 101076.26183
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.082,
          "high": 0.0862,
          "low": 0.0816,
          "close": 0.0857,
          "volume": 2741608.9,
          "close_time": 1776124799999,
          "quote_volume": 228541.37783,
          "trades": 2117,
          "taker_buy_base": 1353812.6,
          "taker_buy_quote": 112794.38621
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.0859,
          "high": 0.0859,
          "low": 0.0823,
          "close": 0.0828,
          "volume": 2680264.6,
          "close_time": 1776211199999,
          "quote_volume": 224896.12478,
          "trades": 1952,
          "taker_buy_base": 1310617.7,
          "taker_buy_quote": 110013.70353
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.0828,
          "high": 0.0863,
          "low": 0.0828,
          "close": 0.0853,
          "volume": 2998468.7,
          "close_time": 1776297599999,
          "quote_volume": 253979.58976,
          "trades": 2130,
          "taker_buy_base": 1559439.0,
          "taker_buy_quote": 132015.27012
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.0853,
          "high": 0.091,
          "low": 0.0849,
          "close": 0.0908,
          "volume": 6356939.5,
          "close_time": 1776383999999,
          "quote_volume": 561995.67981,
          "trades": 3311,
          "taker_buy_base": 3204536.5,
          "taker_buy_quote": 283539.40615
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.0908,
          "high": 0.0914,
          "low": 0.0881,
          "close": 0.0905,
          "volume": 5226860.6,
          "close_time": 1776470399999,
          "quote_volume": 471213.82303,
          "trades": 4130,
          "taker_buy_base": 2791599.8,
          "taker_buy_quote": 251826.68383
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.0904,
          "high": 0.0913,
          "low": 0.0887,
          "close": 0.0896,
          "volume": 2878592.0,
          "close_time": 1776556799999,
          "quote_volume": 259135.26276,
          "trades": 3645,
          "taker_buy_base": 1236328.9,
          "taker_buy_quote": 111247.17335
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.0896,
          "high": 0.0911,
          "low": 0.0874,
          "close": 0.0877,
          "volume": 3456505.9,
          "close_time": 1776643199999,
          "quote_volume": 310071.48395,
          "trades": 2504,
          "taker_buy_base": 1508488.2,
          "taker_buy_quote": 135184.32298
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.0877,
          "high": 0.0957,
          "low": 0.0876,
          "close": 0.0931,
          "volume": 5288260.8,
          "close_time": 1776729599999,
          "quote_volume": 491497.46386,
          "trades": 3570,
          "taker_buy_base": 2595761.9,
          "taker_buy_quote": 241300.08014
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.0932,
          "high": 0.0946,
          "low": 0.0915,
          "close": 0.0936,
          "volume": 3849184.8,
          "close_time": 1776815999999,
          "quote_volume": 358774.0386,
          "trades": 2735,
          "taker_buy_base": 2048434.3,
          "taker_buy_quote": 191004.01535
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.0936,
          "high": 0.0954,
          "low": 0.0932,
          "close": 0.0933,
          "volume": 3681926.4,
          "close_time": 1776902399999,
          "quote_volume": 347297.10347,
          "trades": 2792,
          "taker_buy_base": 1927796.1,
          "taker_buy_quote": 181922.86357
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.0933,
          "high": 0.0934,
          "low": 0.0924,
          "close": 0.0928,
          "volume": 438355.2,
          "close_time": 1776988799999,
          "quote_volume": 40730.41103,
          "trades": 284,
          "taker_buy_base": 142987.9,
          "taker_buy_quote": 13280.40994
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:16:27.474339"
}