{
  "symbol": "SKYUSDC",
  "fetched_at": "2026-04-11T16:35:17.563433",
  "intervals": {
    "1h": {
      "count": 4323,
      "start_date": "2025-10-13T14:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.06393,
          "high": 0.06395,
          "low": 0.06238,
          "close": 0.06296,
          "volume": 356242.0,
          "close_time": 1760367599999,
          "quote_volume": 22449.52929,
          "trades": 255,
          "taker_buy_base": 178011.0,
          "taker_buy_quote": 11203.64146
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.06291,
          "high": 0.06358,
          "low": 0.06285,
          "close": 0.06358,
          "volume": 102400.0,
          "close_time": 1760371199999,
          "quote_volume": 6471.3622,
          "trades": 81,
          "taker_buy_base": 54064.0,
          "taker_buy_quote": 3415.88405
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.06366,
          "high": 0.06408,
          "low": 0.06349,
          "close": 0.06395,
          "volume": 139076.0,
          "close_time": 1760374799999,
          "quote_volume": 8874.59838,
          "trades": 111,
          "taker_buy_base": 91784.0,
          "taker_buy_quote": 5858.75321
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.06421,
          "high": 0.065,
          "low": 0.06412,
          "close": 0.06486,
          "volume": 137580.0,
          "close_time": 1760378399999,
          "quote_volume": 8870.83425,
          "trades": 198,
          "taker_buy_base": 81395.0,
          "taker_buy_quote": 5244.99096
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.06521,
          "high": 0.06521,
          "low": 0.0646,
          "close": 0.06474,
          "volume": 217830.0,
          "close_time": 1760381999999,
          "quote_volume": 14146.74145,
          "trades": 243,
          "taker_buy_base": 144227.0,
          "taker_buy_quote": 9360.84321
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.06476,
          "high": 0.06531,
          "low": 0.06469,
          "close": 0.06512,
          "volume": 113154.0,
          "close_time": 1760385599999,
          "quote_volume": 7353.4342,
          "trades": 76,
          "taker_buy_base": 88587.0,
          "taker_buy_quote": 5753.35194
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0651,
          "high": 0.06535,
          "low": 0.06497,
          "close": 0.06535,
          "volume": 166745.0,
          "close_time": 1760389199999,
          "quote_volume": 10861.71417,
          "trades": 128,
          "taker_buy_base": 128771.0,
          "taker_buy_quote": 8387.78312
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.06527,
          "high": 0.0656,
          "low": 0.06503,
          "close": 0.0652,
          "volume": 346565.0,
          "close_time": 1760392799999,
          "quote_volume": 22605.57379,
          "trades": 246,
          "taker_buy_base": 129537.0,
          "taker_buy_quote": 8457.66345
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.0652,
          "high": 0.06573,
          "low": 0.06518,
          "close": 0.06545,
          "volume": 342289.0,
          "close_time": 1760396399999,
          "quote_volume": 22394.45868,
          "trades": 266,
          "taker_buy_base": 79222.0,
          "taker_buy_quote": 5189.18754
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.06536,
          "high": 0.06568,
          "low": 0.06518,
          "close": 0.06535,
          "volume": 347420.0,
          "close_time": 1760399999999,
          "quote_volume": 22729.91226,
          "trades": 246,
          "taker_buy_base": 110339.0,
          "taker_buy_quote": 7220.61838
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.06535,
          "high": 0.06558,
          "low": 0.06484,
          "close": 0.06502,
          "volume": 270301.0,
          "close_time": 1760403599999,
          "quote_volume": 17628.08533,
          "trades": 206,
          "taker_buy_base": 64183.0,
          "taker_buy_quote": 4187.70835
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.06502,
          "high": 0.06519,
          "low": 0.0646,
          "close": 0.06482,
          "volume": 372370.0,
          "close_time": 1760407199999,
          "quote_volume": 24179.44141,
          "trades": 243,
          "taker_buy_base": 74478.0,
          "taker_buy_quote": 4838.4683
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.06485,
          "high": 0.06485,
          "low": 0.06417,
          "close": 0.06427,
          "volume": 286928.0,
          "close_time": 1760410799999,
          "quote_volume": 18499.57356,
          "trades": 238,
          "taker_buy_base": 74638.0,
          "taker_buy_quote": 4817.13713
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.06423,
          "high": 0.06436,
          "low": 0.06361,
          "close": 0.06399,
          "volume": 233695.0,
          "close_time": 1760414399999,
          "quote_volume": 14946.35278,
          "trades": 209,
          "taker_buy_base": 98583.0,
          "taker_buy_quote": 6310.44174
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.06402,
          "high": 0.06422,
          "low": 0.06287,
          "close": 0.06289,
          "volume": 148526.0,
          "close_time": 1760417999999,
          "quote_volume": 9430.97338,
          "trades": 104,
          "taker_buy_base": 60707.0,
          "taker_buy_quote": 3866.33982
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.06289,
          "high": 0.06345,
          "low": 0.0622,
          "close": 0.0623,
          "volume": 249402.0,
          "close_time": 1760421599999,
          "quote_volume": 15608.70217,
          "trades": 124,
          "taker_buy_base": 86989.0,
          "taker_buy_quote": 5449.5305
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.06235,
          "high": 0.06266,
          "low": 0.05964,
          "close": 0.06037,
          "volume": 496448.0,
          "close_time": 1760425199999,
          "quote_volume": 30450.68412,
          "trades": 345,
          "taker_buy_base": 198639.0,
          "taker_buy_quote": 12177.37818
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.06035,
          "high": 0.06067,
          "low": 0.05989,
          "close": 0.05998,
          "volume": 367828.0,
          "close_time": 1760428799999,
          "quote_volume": 22183.08452,
          "trades": 238,
          "taker_buy_base": 153083.0,
          "taker_buy_quote": 9221.73111
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.06006,
          "high": 0.06129,
          "low": 0.05985,
          "close": 0.06123,
          "volume": 259430.0,
          "close_time": 1760432399999,
          "quote_volume": 15695.86737,
          "trades": 223,
          "taker_buy_base": 83044.0,
          "taker_buy_quote": 5028.0932
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.06123,
          "high": 0.06213,
          "low": 0.06113,
          "close": 0.06189,
          "volume": 392614.0,
          "close_time": 1760435999999,
          "quote_volume": 24276.32878,
          "trades": 297,
          "taker_buy_base": 106260.0,
          "taker_buy_quote": 6574.44597
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.06179,
          "high": 0.06179,
          "low": 0.06013,
          "close": 0.06109,
          "volume": 314311.0,
          "close_time": 1760439599999,
          "quote_volume": 19132.10956,
          "trades": 331,
          "taker_buy_base": 147972.0,
          "taker_buy_quote": 9002.29829
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.06109,
          "high": 0.06185,
          "low": 0.06085,
          "close": 0.06088,
          "volume": 527491.0,
          "close_time": 1760443199999,
          "quote_volume": 32337.50012,
          "trades": 386,
          "taker_buy_base": 239429.0,
          "taker_buy_quote": 14685.23247
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.06092,
          "high": 0.06103,
          "low": 0.06028,
          "close": 0.06034,
          "volume": 365477.0,
          "close_time": 1760446799999,
          "quote_volume": 22122.76842,
          "trades": 334,
          "taker_buy_base": 110785.0,
          "taker_buy_quote": 6703.94064
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.06043,
          "high": 0.06137,
          "low": 0.06,
          "close": 0.06108,
          "volume": 525991.0,
          "close_time": 1760450399999,
          "quote_volume": 31835.29731,
          "trades": 373,
          "taker_buy_base": 252923.0,
          "taker_buy_quote": 15332.97321
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.06112,
          "high": 0.06219,
          "low": 0.06089,
          "close": 0.06146,
          "volume": 417313.0,
          "close_time": 1760453999999,
          "quote_volume": 25650.37647,
          "trades": 401,
          "taker_buy_base": 236309.0,
          "taker_buy_quote": 14535.3382
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.0613,
          "high": 0.0631,
          "low": 0.06122,
          "close": 0.06305,
          "volume": 311759.0,
          "close_time": 1760457599999,
          "quote_volume": 19259.85685,
          "trades": 302,
          "taker_buy_base": 166145.0,
          "taker_buy_quote": 10273.44056
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.06305,
          "high": 0.06478,
          "low": 0.06254,
          "close": 0.06262,
          "volume": 689492.0,
          "close_time": 1760461199999,
          "quote_volume": 43806.17028,
          "trades": 399,
          "taker_buy_base": 380412.0,
          "taker_buy_quote": 24226.28192
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.06262,
          "high": 0.06323,
          "low": 0.06206,
          "close": 0.06268,
          "volume": 319677.0,
          "close_time": 1760464799999,
          "quote_volume": 20088.69863,
          "trades": 294,
          "taker_buy_base": 133217.0,
          "taker_buy_quote": 8385.53342
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.06276,
          "high": 0.06313,
          "low": 0.06207,
          "close": 0.06227,
          "volume": 471035.0,
          "close_time": 1760468399999,
          "quote_volume": 29469.22397,
          "trades": 414,
          "taker_buy_base": 212150.0,
          "taker_buy_quote": 13251.92094
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.06227,
          "high": 0.06279,
          "low": 0.06156,
          "close": 0.06216,
          "volume": 584767.0,
          "close_time": 1760471999999,
          "quote_volume": 36409.39658,
          "trades": 456,
          "taker_buy_base": 312428.0,
          "taker_buy_quote": 19461.2578
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.06216,
          "high": 0.0627,
          "low": 0.06192,
          "close": 0.06245,
          "volume": 466501.0,
          "close_time": 1760475599999,
          "quote_volume": 29096.13877,
          "trades": 385,
          "taker_buy_base": 192714.0,
          "taker_buy_quote": 12035.08391
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.06243,
          "high": 0.06288,
          "low": 0.06217,
          "close": 0.06288,
          "volume": 404408.0,
          "close_time": 1760479199999,
          "quote_volume": 25260.08965,
          "trades": 335,
          "taker_buy_base": 283759.0,
          "taker_buy_quote": 17730.79976
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.0629,
          "high": 0.0631,
          "low": 0.0628,
          "close": 0.06302,
          "volume": 257287.0,
          "close_time": 1760482799999,
          "quote_volume": 16195.64689,
          "trades": 187,
          "taker_buy_base": 169649.0,
          "taker_buy_quote": 10679.89431
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.06301,
          "high": 0.0637,
          "low": 0.06301,
          "close": 0.0635,
          "volume": 203352.0,
          "close_time": 1760486399999,
          "quote_volume": 12897.85582,
          "trades": 141,
          "taker_buy_base": 122732.0,
          "taker_buy_quote": 7783.07302
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.06351,
          "high": 0.06391,
          "low": 0.06316,
          "close": 0.06391,
          "volume": 227442.0,
          "close_time": 1760489999999,
          "quote_volume": 14417.63289,
          "trades": 232,
          "taker_buy_base": 180361.0,
          "taker_buy_quote": 11432.36973
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.06391,
          "high": 0.064,
          "low": 0.0632,
          "close": 0.06392,
          "volume": 205346.0,
          "close_time": 1760493599999,
          "quote_volume": 13050.00719,
          "trades": 183,
          "taker_buy_base": 117244.0,
          "taker_buy_quote": 7449.33515
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.06394,
          "high": 0.06435,
          "low": 0.06369,
          "close": 0.06394,
          "volume": 271689.0,
          "close_time": 1760497199999,
          "quote_volume": 17381.35572,
          "trades": 292,
          "taker_buy_base": 191872.0,
          "taker_buy_quote": 12274.28266
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.06382,
          "high": 0.0639,
          "low": 0.06313,
          "close": 0.06327,
          "volume": 304909.0,
          "close_time": 1760500799999,
          "quote_volume": 19386.35394,
          "trades": 251,
          "taker_buy_base": 122034.0,
          "taker_buy_quote": 7765.52346
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.06334,
          "high": 0.06376,
          "low": 0.06291,
          "close": 0.06372,
          "volume": 228358.0,
          "close_time": 1760504399999,
          "quote_volume": 14480.3835,
          "trades": 224,
          "taker_buy_base": 119846.0,
          "taker_buy_quote": 7604.20913
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.06384,
          "high": 0.06399,
          "low": 0.0634,
          "close": 0.06374,
          "volume": 232422.0,
          "close_time": 1760507999999,
          "quote_volume": 14802.88377,
          "trades": 212,
          "taker_buy_base": 107973.0,
          "taker_buy_quote": 6875.39423
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.06379,
          "high": 0.06425,
          "low": 0.06341,
          "close": 0.06424,
          "volume": 213806.0,
          "close_time": 1760511599999,
          "quote_volume": 13630.24887,
          "trades": 190,
          "taker_buy_base": 142338.0,
          "taker_buy_quote": 9076.71856
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.06422,
          "high": 0.06463,
          "low": 0.06405,
          "close": 0.06461,
          "volume": 216889.0,
          "close_time": 1760515199999,
          "quote_volume": 13953.36499,
          "trades": 195,
          "taker_buy_base": 119106.0,
          "taker_buy_quote": 7664.07357
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.06468,
          "high": 0.06492,
          "low": 0.06283,
          "close": 0.06288,
          "volume": 290989.0,
          "close_time": 1760518799999,
          "quote_volume": 18595.69244,
          "trades": 261,
          "taker_buy_base": 196118.0,
          "taker_buy_quote": 12522.4671
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.06293,
          "high": 0.06344,
          "low": 0.06237,
          "close": 0.06247,
          "volume": 160787.0,
          "close_time": 1760522399999,
          "quote_volume": 10089.54136,
          "trades": 167,
          "taker_buy_base": 85036.0,
          "taker_buy_quote": 5340.89693
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.0625,
          "high": 0.06256,
          "low": 0.062,
          "close": 0.06211,
          "volume": 96201.0,
          "close_time": 1760525999999,
          "quote_volume": 5992.47873,
          "trades": 176,
          "taker_buy_base": 51379.0,
          "taker_buy_quote": 3201.31638
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.06209,
          "high": 0.06225,
          "low": 0.06137,
          "close": 0.06166,
          "volume": 606660.0,
          "close_time": 1760529599999,
          "quote_volume": 37547.63404,
          "trades": 454,
          "taker_buy_base": 162360.0,
          "taker_buy_quote": 10056.06806
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.06171,
          "high": 0.06191,
          "low": 0.061,
          "close": 0.06149,
          "volume": 479210.0,
          "close_time": 1760533199999,
          "quote_volume": 29411.60597,
          "trades": 372,
          "taker_buy_base": 252685.0,
          "taker_buy_quote": 15510.04129
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.06136,
          "high": 0.06176,
          "low": 0.06075,
          "close": 0.06134,
          "volume": 263955.0,
          "close_time": 1760536799999,
          "quote_volume": 16153.8854,
          "trades": 248,
          "taker_buy_base": 117521.0,
          "taker_buy_quote": 7205.84771
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.0616,
          "high": 0.06214,
          "low": 0.06098,
          "close": 0.06132,
          "volume": 291773.0,
          "close_time": 1760540399999,
          "quote_volume": 17965.78322,
          "trades": 316,
          "taker_buy_base": 209731.0,
          "taker_buy_quote": 12916.99228
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.06116,
          "high": 0.06116,
          "low": 0.06002,
          "close": 0.06014,
          "volume": 332337.0,
          "close_time": 1760543999999,
          "quote_volume": 20178.57834,
          "trades": 281,
          "taker_buy_base": 178665.0,
          "taker_buy_quote": 10852.311
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.06013,
          "high": 0.06063,
          "low": 0.06,
          "close": 0.06043,
          "volume": 147011.0,
          "close_time": 1760547599999,
          "quote_volume": 8869.74147,
          "trades": 206,
          "taker_buy_base": 88952.0,
          "taker_buy_quote": 5368.23699
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.06017,
          "high": 0.06042,
          "low": 0.06002,
          "close": 0.06033,
          "volume": 230402.0,
          "close_time": 1760551199999,
          "quote_volume": 13885.49442,
          "trades": 145,
          "taker_buy_base": 76848.0,
          "taker_buy_quote": 4630.75865
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.06036,
          "high": 0.06036,
          "low": 0.05915,
          "close": 0.06026,
          "volume": 879367.0,
          "close_time": 1760554799999,
          "quote_volume": 52534.82834,
          "trades": 633,
          "taker_buy_base": 481563.0,
          "taker_buy_quote": 28755.85353
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.0601,
          "high": 0.06055,
          "low": 0.05973,
          "close": 0.05985,
          "volume": 353997.0,
          "close_time": 1760558399999,
          "quote_volume": 21260.58497,
          "trades": 271,
          "taker_buy_base": 243154.0,
          "taker_buy_quote": 14598.4201
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.05977,
          "high": 0.06014,
          "low": 0.05881,
          "close": 0.05961,
          "volume": 893974.0,
          "close_time": 1760561999999,
          "quote_volume": 53066.27314,
          "trades": 519,
          "taker_buy_base": 737175.0,
          "taker_buy_quote": 43748.28116
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.05959,
          "high": 0.05994,
          "low": 0.05933,
          "close": 0.05955,
          "volume": 98940.0,
          "close_time": 1760565599999,
          "quote_volume": 5900.74758,
          "trades": 104,
          "taker_buy_base": 40683.0,
          "taker_buy_quote": 2426.10569
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.05977,
          "high": 0.06,
          "low": 0.05955,
          "close": 0.05963,
          "volume": 138445.0,
          "close_time": 1760569199999,
          "quote_volume": 8274.08798,
          "trades": 83,
          "taker_buy_base": 94600.0,
          "taker_buy_quote": 5654.74644
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.05963,
          "high": 0.06005,
          "low": 0.05963,
          "close": 0.05992,
          "volume": 133187.0,
          "close_time": 1760572799999,
          "quote_volume": 7974.78255,
          "trades": 72,
          "taker_buy_base": 125661.0,
          "taker_buy_quote": 7524.12438
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.05989,
          "high": 0.06007,
          "low": 0.05967,
          "close": 0.0597,
          "volume": 198898.0,
          "close_time": 1760576399999,
          "quote_volume": 11909.01456,
          "trades": 98,
          "taker_buy_base": 174673.0,
          "taker_buy_quote": 10458.09262
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.05971,
          "high": 0.06039,
          "low": 0.05969,
          "close": 0.06032,
          "volume": 156985.0,
          "close_time": 1760579999999,
          "quote_volume": 9428.10906,
          "trades": 90,
          "taker_buy_base": 84233.0,
          "taker_buy_quote": 5062.3857
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.06032,
          "high": 0.06055,
          "low": 0.06002,
          "close": 0.06032,
          "volume": 232023.0,
          "close_time": 1760583599999,
          "quote_volume": 13985.07707,
          "trades": 133,
          "taker_buy_base": 172680.0,
          "taker_buy_quote": 10406.36591
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.06032,
          "high": 0.06032,
          "low": 0.06015,
          "close": 0.06023,
          "volume": 109990.0,
          "close_time": 1760587199999,
          "quote_volume": 6624.90549,
          "trades": 57,
          "taker_buy_base": 96292.0,
          "taker_buy_quote": 5799.44599
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.06021,
          "high": 0.06044,
          "low": 0.05968,
          "close": 0.05993,
          "volume": 134587.0,
          "close_time": 1760590799999,
          "quote_volume": 8097.81801,
          "trades": 94,
          "taker_buy_base": 80519.0,
          "taker_buy_quote": 4839.79198
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.0598,
          "high": 0.06013,
          "low": 0.05961,
          "close": 0.05967,
          "volume": 166749.0,
          "close_time": 1760594399999,
          "quote_volume": 9975.2031,
          "trades": 97,
          "taker_buy_base": 140999.0,
          "taker_buy_quote": 8437.65806
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.05979,
          "high": 0.06047,
          "low": 0.05979,
          "close": 0.06032,
          "volume": 141470.0,
          "close_time": 1760597999999,
          "quote_volume": 8514.40064,
          "trades": 82,
          "taker_buy_base": 113864.0,
          "taker_buy_quote": 6852.61141
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.06029,
          "high": 0.06029,
          "low": 0.05919,
          "close": 0.05956,
          "volume": 420692.0,
          "close_time": 1760601599999,
          "quote_volume": 25048.1474,
          "trades": 251,
          "taker_buy_base": 258114.0,
          "taker_buy_quote": 15363.01243
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.05952,
          "high": 0.05972,
          "low": 0.05933,
          "close": 0.05945,
          "volume": 129256.0,
          "close_time": 1760605199999,
          "quote_volume": 7687.55339,
          "trades": 112,
          "taker_buy_base": 82840.0,
          "taker_buy_quote": 4930.1454
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.05952,
          "high": 0.0604,
          "low": 0.05855,
          "close": 0.06019,
          "volume": 463068.0,
          "close_time": 1760608799999,
          "quote_volume": 27548.04682,
          "trades": 419,
          "taker_buy_base": 268988.0,
          "taker_buy_quote": 16084.96987
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.06033,
          "high": 0.06049,
          "low": 0.06014,
          "close": 0.06027,
          "volume": 188490.0,
          "close_time": 1760612399999,
          "quote_volume": 11370.60312,
          "trades": 155,
          "taker_buy_base": 138452.0,
          "taker_buy_quote": 8355.08474
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.06028,
          "high": 0.06035,
          "low": 0.05977,
          "close": 0.0601,
          "volume": 203308.0,
          "close_time": 1760615999999,
          "quote_volume": 12192.56527,
          "trades": 164,
          "taker_buy_base": 85246.0,
          "taker_buy_quote": 5114.7838
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.06018,
          "high": 0.0603,
          "low": 0.06004,
          "close": 0.06016,
          "volume": 67676.0,
          "close_time": 1760619599999,
          "quote_volume": 4071.7985,
          "trades": 65,
          "taker_buy_base": 32829.0,
          "taker_buy_quote": 1976.04145
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.06014,
          "high": 0.06038,
          "low": 0.05976,
          "close": 0.05985,
          "volume": 102405.0,
          "close_time": 1760623199999,
          "quote_volume": 6152.20549,
          "trades": 105,
          "taker_buy_base": 68215.0,
          "taker_buy_quote": 4101.10704
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.05976,
          "high": 0.06034,
          "low": 0.05925,
          "close": 0.05982,
          "volume": 131446.0,
          "close_time": 1760626799999,
          "quote_volume": 7863.81018,
          "trades": 117,
          "taker_buy_base": 87407.0,
          "taker_buy_quote": 5238.49931
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.05973,
          "high": 0.05985,
          "low": 0.05873,
          "close": 0.05921,
          "volume": 304299.0,
          "close_time": 1760630399999,
          "quote_volume": 18037.09774,
          "trades": 236,
          "taker_buy_base": 171631.0,
          "taker_buy_quote": 10190.28034
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.05892,
          "high": 0.06037,
          "low": 0.05876,
          "close": 0.06032,
          "volume": 279686.0,
          "close_time": 1760633999999,
          "quote_volume": 16603.50574,
          "trades": 240,
          "taker_buy_base": 210070.0,
          "taker_buy_quote": 12445.04462
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.06032,
          "high": 0.06032,
          "low": 0.05985,
          "close": 0.06005,
          "volume": 216874.0,
          "close_time": 1760637599999,
          "quote_volume": 13035.01956,
          "trades": 142,
          "taker_buy_base": 120991.0,
          "taker_buy_quote": 7275.85299
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.06006,
          "high": 0.06024,
          "low": 0.05963,
          "close": 0.0601,
          "volume": 126224.0,
          "close_time": 1760641199999,
          "quote_volume": 7560.8451,
          "trades": 158,
          "taker_buy_base": 80443.0,
          "taker_buy_quote": 4818.80616
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.06017,
          "high": 0.0604,
          "low": 0.05982,
          "close": 0.06027,
          "volume": 323526.0,
          "close_time": 1760644799999,
          "quote_volume": 19457.56392,
          "trades": 227,
          "taker_buy_base": 221885.0,
          "taker_buy_quote": 13346.83691
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.06032,
          "high": 0.06033,
          "low": 0.05997,
          "close": 0.0602,
          "volume": 200407.0,
          "close_time": 1760648399999,
          "quote_volume": 12061.83023,
          "trades": 190,
          "taker_buy_base": 62957.0,
          "taker_buy_quote": 3790.82488
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.06024,
          "high": 0.06043,
          "low": 0.06011,
          "close": 0.06032,
          "volume": 458800.0,
          "close_time": 1760651999999,
          "quote_volume": 27671.31624,
          "trades": 384,
          "taker_buy_base": 100646.0,
          "taker_buy_quote": 6072.19838
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.06035,
          "high": 0.0604,
          "low": 0.05969,
          "close": 0.05988,
          "volume": 842010.0,
          "close_time": 1760655599999,
          "quote_volume": 50617.72447,
          "trades": 498,
          "taker_buy_base": 212266.0,
          "taker_buy_quote": 12762.90894
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.05989,
          "high": 0.06035,
          "low": 0.05971,
          "close": 0.0603,
          "volume": 327356.0,
          "close_time": 1760659199999,
          "quote_volume": 19650.4367,
          "trades": 272,
          "taker_buy_base": 130429.0,
          "taker_buy_quote": 7827.05849
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0603,
          "high": 0.06039,
          "low": 0.06023,
          "close": 0.06034,
          "volume": 279524.0,
          "close_time": 1760662799999,
          "quote_volume": 16859.85079,
          "trades": 226,
          "taker_buy_base": 113770.0,
          "taker_buy_quote": 6862.32228
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.06032,
          "high": 0.06042,
          "low": 0.05982,
          "close": 0.06003,
          "volume": 560692.0,
          "close_time": 1760666399999,
          "quote_volume": 33759.46117,
          "trades": 363,
          "taker_buy_base": 219222.0,
          "taker_buy_quote": 13202.17167
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.05999,
          "high": 0.0601,
          "low": 0.05958,
          "close": 0.05994,
          "volume": 318268.0,
          "close_time": 1760669999999,
          "quote_volume": 19045.46674,
          "trades": 230,
          "taker_buy_base": 186549.0,
          "taker_buy_quote": 11166.22296
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.06005,
          "high": 0.06036,
          "low": 0.06004,
          "close": 0.06032,
          "volume": 169484.0,
          "close_time": 1760673599999,
          "quote_volume": 10211.75217,
          "trades": 150,
          "taker_buy_base": 80123.0,
          "taker_buy_quote": 4826.14552
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.06032,
          "high": 0.06041,
          "low": 0.06003,
          "close": 0.0603,
          "volume": 494905.0,
          "close_time": 1760677199999,
          "quote_volume": 29835.21559,
          "trades": 344,
          "taker_buy_base": 194510.0,
          "taker_buy_quote": 11724.24026
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.0603,
          "high": 0.0604,
          "low": 0.06017,
          "close": 0.06032,
          "volume": 296662.0,
          "close_time": 1760680799999,
          "quote_volume": 17890.15451,
          "trades": 239,
          "taker_buy_base": 142578.0,
          "taker_buy_quote": 8598.66953
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.06032,
          "high": 0.06038,
          "low": 0.05892,
          "close": 0.05964,
          "volume": 616548.0,
          "close_time": 1760684399999,
          "quote_volume": 36847.03697,
          "trades": 409,
          "taker_buy_base": 292836.0,
          "taker_buy_quote": 17499.08123
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.05958,
          "high": 0.0596,
          "low": 0.05877,
          "close": 0.05898,
          "volume": 1152242.0,
          "close_time": 1760687999999,
          "quote_volume": 68144.55906,
          "trades": 740,
          "taker_buy_base": 893368.0,
          "taker_buy_quote": 52846.67598
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.05907,
          "high": 0.05933,
          "low": 0.05828,
          "close": 0.05881,
          "volume": 1521767.0,
          "close_time": 1760691599999,
          "quote_volume": 89313.19324,
          "trades": 702,
          "taker_buy_base": 703978.0,
          "taker_buy_quote": 41422.99548
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.05877,
          "high": 0.05941,
          "low": 0.05819,
          "close": 0.05852,
          "volume": 697448.0,
          "close_time": 1760695199999,
          "quote_volume": 41016.6157,
          "trades": 509,
          "taker_buy_base": 435720.0,
          "taker_buy_quote": 25618.11045
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.05855,
          "high": 0.05937,
          "low": 0.058,
          "close": 0.05922,
          "volume": 1547144.0,
          "close_time": 1760698799999,
          "quote_volume": 90207.36614,
          "trades": 504,
          "taker_buy_base": 628641.0,
          "taker_buy_quote": 36856.29196
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.05932,
          "high": 0.06041,
          "low": 0.05909,
          "close": 0.06024,
          "volume": 360530.0,
          "close_time": 1760702399999,
          "quote_volume": 21590.20411,
          "trades": 270,
          "taker_buy_base": 99288.0,
          "taker_buy_quote": 5932.72588
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.0603,
          "high": 0.06035,
          "low": 0.05973,
          "close": 0.05991,
          "volume": 164484.0,
          "close_time": 1760705999999,
          "quote_volume": 9886.11708,
          "trades": 174,
          "taker_buy_base": 51797.0,
          "taker_buy_quote": 3113.2192
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.05995,
          "high": 0.06,
          "low": 0.059,
          "close": 0.05939,
          "volume": 512697.0,
          "close_time": 1760709599999,
          "quote_volume": 30547.71554,
          "trades": 348,
          "taker_buy_base": 149270.0,
          "taker_buy_quote": 8902.8491
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.05927,
          "high": 0.05935,
          "low": 0.05824,
          "close": 0.05879,
          "volume": 554449.0,
          "close_time": 1760713199999,
          "quote_volume": 32560.71754,
          "trades": 353,
          "taker_buy_base": 290048.0,
          "taker_buy_quote": 17035.46255
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.05888,
          "high": 0.05957,
          "low": 0.05888,
          "close": 0.05955,
          "volume": 354304.0,
          "close_time": 1760716799999,
          "quote_volume": 20977.85874,
          "trades": 286,
          "taker_buy_base": 216574.0,
          "taker_buy_quote": 12825.25262
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.05968,
          "high": 0.06036,
          "low": 0.05968,
          "close": 0.05987,
          "volume": 254333.0,
          "close_time": 1760720399999,
          "quote_volume": 15260.35598,
          "trades": 238,
          "taker_buy_base": 103697.0,
          "taker_buy_quote": 6222.88419
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.05983,
          "high": 0.06005,
          "low": 0.05952,
          "close": 0.05979,
          "volume": 264097.0,
          "close_time": 1760723999999,
          "quote_volume": 15790.88851,
          "trades": 185,
          "taker_buy_base": 132873.0,
          "taker_buy_quote": 7946.30796
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.0598,
          "high": 0.06033,
          "low": 0.05978,
          "close": 0.05981,
          "volume": 295858.0,
          "close_time": 1760727599999,
          "quote_volume": 17790.03485,
          "trades": 206,
          "taker_buy_base": 114796.0,
          "taker_buy_quote": 6903.26144
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.05983,
          "high": 0.06004,
          "low": 0.05955,
          "close": 0.0596,
          "volume": 452678.0,
          "close_time": 1760731199999,
          "quote_volume": 27063.24692,
          "trades": 404,
          "taker_buy_base": 133085.0,
          "taker_buy_quote": 7956.54221
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.05962,
          "high": 0.05979,
          "low": 0.05911,
          "close": 0.0592,
          "volume": 697400.0,
          "close_time": 1760734799999,
          "quote_volume": 41462.20515,
          "trades": 467,
          "taker_buy_base": 303719.0,
          "taker_buy_quote": 18063.26364
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.05924,
          "high": 0.05966,
          "low": 0.05923,
          "close": 0.05932,
          "volume": 354371.0,
          "close_time": 1760738399999,
          "quote_volume": 21042.92561,
          "trades": 276,
          "taker_buy_base": 110760.0,
          "taker_buy_quote": 6578.24806
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.05932,
          "high": 0.05934,
          "low": 0.05853,
          "close": 0.05897,
          "volume": 253367.0,
          "close_time": 1760741999999,
          "quote_volume": 14922.40073,
          "trades": 193,
          "taker_buy_base": 132070.0,
          "taker_buy_quote": 7757.4973
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.05878,
          "high": 0.05893,
          "low": 0.05872,
          "close": 0.05884,
          "volume": 108987.0,
          "close_time": 1760745599999,
          "quote_volume": 6411.95392,
          "trades": 76,
          "taker_buy_base": 86387.0,
          "taker_buy_quote": 5082.04567
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.05891,
          "high": 0.05899,
          "low": 0.05873,
          "close": 0.05892,
          "volume": 70571.0,
          "close_time": 1760749199999,
          "quote_volume": 4153.69578,
          "trades": 52,
          "taker_buy_base": 48418.0,
          "taker_buy_quote": 2850.04086
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.05896,
          "high": 0.05933,
          "low": 0.05869,
          "close": 0.05931,
          "volume": 146830.0,
          "close_time": 1760752799999,
          "quote_volume": 8644.48491,
          "trades": 71,
          "taker_buy_base": 29288.0,
          "taker_buy_quote": 1724.66002
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.05927,
          "high": 0.05936,
          "low": 0.05876,
          "close": 0.0588,
          "volume": 58361.0,
          "close_time": 1760756399999,
          "quote_volume": 3449.66339,
          "trades": 86,
          "taker_buy_base": 14956.0,
          "taker_buy_quote": 883.71778
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.05891,
          "high": 0.05905,
          "low": 0.05891,
          "close": 0.05897,
          "volume": 19092.0,
          "close_time": 1760759999999,
          "quote_volume": 1125.7494,
          "trades": 34,
          "taker_buy_base": 8941.0,
          "taker_buy_quote": 527.12445
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.05882,
          "high": 0.05886,
          "low": 0.05852,
          "close": 0.05871,
          "volume": 208145.0,
          "close_time": 1760763599999,
          "quote_volume": 12213.24143,
          "trades": 143,
          "taker_buy_base": 148743.0,
          "taker_buy_quote": 8727.95806
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.0587,
          "high": 0.05963,
          "low": 0.0587,
          "close": 0.05948,
          "volume": 512540.0,
          "close_time": 1760767199999,
          "quote_volume": 30425.6237,
          "trades": 199,
          "taker_buy_base": 451674.0,
          "taker_buy_quote": 26814.28109
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.05939,
          "high": 0.05992,
          "low": 0.05927,
          "close": 0.05932,
          "volume": 334324.0,
          "close_time": 1760770799999,
          "quote_volume": 19933.97605,
          "trades": 248,
          "taker_buy_base": 255047.0,
          "taker_buy_quote": 15215.16149
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.05932,
          "high": 0.05993,
          "low": 0.05923,
          "close": 0.05923,
          "volume": 288021.0,
          "close_time": 1760774399999,
          "quote_volume": 17134.751,
          "trades": 282,
          "taker_buy_base": 90720.0,
          "taker_buy_quote": 5403.46488
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.05935,
          "high": 0.05947,
          "low": 0.05925,
          "close": 0.05925,
          "volume": 144786.0,
          "close_time": 1760777999999,
          "quote_volume": 8594.08606,
          "trades": 148,
          "taker_buy_base": 28325.0,
          "taker_buy_quote": 1680.32052
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.05926,
          "high": 0.05934,
          "low": 0.05914,
          "close": 0.05932,
          "volume": 57134.0,
          "close_time": 1760781599999,
          "quote_volume": 3387.62788,
          "trades": 69,
          "taker_buy_base": 15627.0,
          "taker_buy_quote": 925.81371
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.05923,
          "high": 0.05932,
          "low": 0.05918,
          "close": 0.0593,
          "volume": 22359.0,
          "close_time": 1760785199999,
          "quote_volume": 1324.9173,
          "trades": 15,
          "taker_buy_base": 6972.0,
          "taker_buy_quote": 412.93144
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.05929,
          "high": 0.05936,
          "low": 0.05922,
          "close": 0.05932,
          "volume": 103550.0,
          "close_time": 1760788799999,
          "quote_volume": 6142.06472,
          "trades": 62,
          "taker_buy_base": 21468.0,
          "taker_buy_quote": 1273.03672
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.05933,
          "high": 0.05934,
          "low": 0.05923,
          "close": 0.05925,
          "volume": 60236.0,
          "close_time": 1760792399999,
          "quote_volume": 3572.6042,
          "trades": 39,
          "taker_buy_base": 14796.0,
          "taker_buy_quote": 877.13154
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.05919,
          "high": 0.05928,
          "low": 0.05891,
          "close": 0.059,
          "volume": 61135.0,
          "close_time": 1760795999999,
          "quote_volume": 3613.48489,
          "trades": 71,
          "taker_buy_base": 31802.0,
          "taker_buy_quote": 1877.92463
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.05894,
          "high": 0.05933,
          "low": 0.05886,
          "close": 0.05917,
          "volume": 27778.0,
          "close_time": 1760799599999,
          "quote_volume": 1643.18519,
          "trades": 32,
          "taker_buy_base": 14184.0,
          "taker_buy_quote": 837.80742
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.05917,
          "high": 0.05917,
          "low": 0.05883,
          "close": 0.05897,
          "volume": 97932.0,
          "close_time": 1760803199999,
          "quote_volume": 5772.83831,
          "trades": 76,
          "taker_buy_base": 72000.0,
          "taker_buy_quote": 4244.82406
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.05849,
          "close": 0.05876,
          "volume": 123889.0,
          "close_time": 1760806799999,
          "quote_volume": 7272.19314,
          "trades": 139,
          "taker_buy_base": 108337.0,
          "taker_buy_quote": 6360.73573
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.05877,
          "high": 0.05897,
          "low": 0.05861,
          "close": 0.05897,
          "volume": 22053.0,
          "close_time": 1760810399999,
          "quote_volume": 1295.99762,
          "trades": 22,
          "taker_buy_base": 15630.0,
          "taker_buy_quote": 918.79478
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.05893,
          "high": 0.05893,
          "low": 0.05889,
          "close": 0.0589,
          "volume": 3790.0,
          "close_time": 1760813999999,
          "quote_volume": 223.24059,
          "trades": 4,
          "taker_buy_base": 2257.0,
          "taker_buy_quote": 132.94689
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.0589,
          "high": 0.05905,
          "low": 0.05888,
          "close": 0.05905,
          "volume": 11289.0,
          "close_time": 1760817599999,
          "quote_volume": 665.64943,
          "trades": 11,
          "taker_buy_base": 9052.0,
          "taker_buy_quote": 533.64406
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.05908,
          "high": 0.05908,
          "low": 0.05896,
          "close": 0.05906,
          "volume": 13512.0,
          "close_time": 1760821199999,
          "quote_volume": 797.57381,
          "trades": 15,
          "taker_buy_base": 8025.0,
          "taker_buy_quote": 473.73501
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.05902,
          "high": 0.05904,
          "low": 0.05889,
          "close": 0.05904,
          "volume": 27975.0,
          "close_time": 1760824799999,
          "quote_volume": 1648.75239,
          "trades": 21,
          "taker_buy_base": 17112.0,
          "taker_buy_quote": 1008.73554
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.05904,
          "high": 0.05909,
          "low": 0.05891,
          "close": 0.05894,
          "volume": 60502.0,
          "close_time": 1760828399999,
          "quote_volume": 3569.5869,
          "trades": 41,
          "taker_buy_base": 19722.0,
          "taker_buy_quote": 1163.21055
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.05888,
          "high": 0.05917,
          "low": 0.05888,
          "close": 0.05917,
          "volume": 36283.0,
          "close_time": 1760831999999,
          "quote_volume": 2142.40625,
          "trades": 29,
          "taker_buy_base": 12156.0,
          "taker_buy_quote": 717.79122
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.05915,
          "high": 0.05922,
          "low": 0.05892,
          "close": 0.05894,
          "volume": 38516.0,
          "close_time": 1760835599999,
          "quote_volume": 2274.66863,
          "trades": 45,
          "taker_buy_base": 27281.0,
          "taker_buy_quote": 1610.99365
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.05893,
          "high": 0.05905,
          "low": 0.0584,
          "close": 0.05861,
          "volume": 168565.0,
          "close_time": 1760839199999,
          "quote_volume": 9884.06385,
          "trades": 193,
          "taker_buy_base": 80615.0,
          "taker_buy_quote": 4720.17563
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.05857,
          "high": 0.05862,
          "low": 0.05846,
          "close": 0.05851,
          "volume": 47601.0,
          "close_time": 1760842799999,
          "quote_volume": 2785.47252,
          "trades": 64,
          "taker_buy_base": 35239.0,
          "taker_buy_quote": 2062.12646
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.0585,
          "high": 0.05888,
          "low": 0.05848,
          "close": 0.05888,
          "volume": 57643.0,
          "close_time": 1760846399999,
          "quote_volume": 3383.76953,
          "trades": 59,
          "taker_buy_base": 40393.0,
          "taker_buy_quote": 2372.00039
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.05883,
          "high": 0.05914,
          "low": 0.05881,
          "close": 0.05891,
          "volume": 107054.0,
          "close_time": 1760849999999,
          "quote_volume": 6309.86895,
          "trades": 108,
          "taker_buy_base": 94968.0,
          "taker_buy_quote": 5597.75196
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.05891,
          "high": 0.05898,
          "low": 0.05872,
          "close": 0.05872,
          "volume": 48825.0,
          "close_time": 1760853599999,
          "quote_volume": 2871.94646,
          "trades": 38,
          "taker_buy_base": 41150.0,
          "taker_buy_quote": 2420.60428
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.05876,
          "high": 0.05876,
          "low": 0.05837,
          "close": 0.0585,
          "volume": 241258.0,
          "close_time": 1760857199999,
          "quote_volume": 14122.98283,
          "trades": 199,
          "taker_buy_base": 186226.0,
          "taker_buy_quote": 10904.08498
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.05849,
          "high": 0.05864,
          "low": 0.05849,
          "close": 0.05858,
          "volume": 185693.0,
          "close_time": 1760860799999,
          "quote_volume": 10875.24671,
          "trades": 64,
          "taker_buy_base": 174850.0,
          "taker_buy_quote": 10240.35517
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0586,
          "high": 0.06008,
          "low": 0.05859,
          "close": 0.05909,
          "volume": 870011.0,
          "close_time": 1760864399999,
          "quote_volume": 51620.25497,
          "trades": 602,
          "taker_buy_base": 656386.0,
          "taker_buy_quote": 38951.72906
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.05908,
          "high": 0.05943,
          "low": 0.0587,
          "close": 0.05923,
          "volume": 310962.0,
          "close_time": 1760867999999,
          "quote_volume": 18366.88199,
          "trades": 235,
          "taker_buy_base": 152497.0,
          "taker_buy_quote": 8995.97223
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.05928,
          "high": 0.05962,
          "low": 0.05909,
          "close": 0.05932,
          "volume": 169200.0,
          "close_time": 1760871599999,
          "quote_volume": 10039.24626,
          "trades": 156,
          "taker_buy_base": 59267.0,
          "taker_buy_quote": 3515.79957
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.05934,
          "high": 0.05957,
          "low": 0.05916,
          "close": 0.05933,
          "volume": 168334.0,
          "close_time": 1760875199999,
          "quote_volume": 9994.72419,
          "trades": 156,
          "taker_buy_base": 77397.0,
          "taker_buy_quote": 4592.51864
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.05932,
          "high": 0.05933,
          "low": 0.05914,
          "close": 0.05931,
          "volume": 83092.0,
          "close_time": 1760878799999,
          "quote_volume": 4923.51709,
          "trades": 85,
          "taker_buy_base": 38987.0,
          "taker_buy_quote": 2310.03307
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.05932,
          "high": 0.06,
          "low": 0.05925,
          "close": 0.05988,
          "volume": 425222.0,
          "close_time": 1760882399999,
          "quote_volume": 25325.04546,
          "trades": 351,
          "taker_buy_base": 149459.0,
          "taker_buy_quote": 8911.85055
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.0599,
          "high": 0.05993,
          "low": 0.05947,
          "close": 0.05964,
          "volume": 536275.0,
          "close_time": 1760885999999,
          "quote_volume": 32026.39725,
          "trades": 495,
          "taker_buy_base": 137388.0,
          "taker_buy_quote": 8207.86081
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.05964,
          "high": 0.05966,
          "low": 0.05912,
          "close": 0.05932,
          "volume": 627249.0,
          "close_time": 1760889599999,
          "quote_volume": 37239.65059,
          "trades": 586,
          "taker_buy_base": 255580.0,
          "taker_buy_quote": 15175.59885
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.05932,
          "high": 0.05944,
          "low": 0.05926,
          "close": 0.0593,
          "volume": 609554.0,
          "close_time": 1760893199999,
          "quote_volume": 36163.75729,
          "trades": 462,
          "taker_buy_base": 128829.0,
          "taker_buy_quote": 7643.99616
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.0593,
          "high": 0.05962,
          "low": 0.05891,
          "close": 0.05905,
          "volume": 446937.0,
          "close_time": 1760896799999,
          "quote_volume": 26539.99143,
          "trades": 393,
          "taker_buy_base": 173135.0,
          "taker_buy_quote": 10282.92748
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.05908,
          "high": 0.05925,
          "low": 0.05904,
          "close": 0.05924,
          "volume": 150007.0,
          "close_time": 1760900399999,
          "quote_volume": 8871.16924,
          "trades": 87,
          "taker_buy_base": 130553.0,
          "taker_buy_quote": 7721.39826
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.05918,
          "high": 0.05933,
          "low": 0.05915,
          "close": 0.05929,
          "volume": 91800.0,
          "close_time": 1760903999999,
          "quote_volume": 5438.21086,
          "trades": 68,
          "taker_buy_base": 64166.0,
          "taker_buy_quote": 3801.91201
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.05927,
          "high": 0.05954,
          "low": 0.05864,
          "close": 0.05898,
          "volume": 1016052.0,
          "close_time": 1760907599999,
          "quote_volume": 60152.23976,
          "trades": 725,
          "taker_buy_base": 607784.0,
          "taker_buy_quote": 35978.5318
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.05891,
          "high": 0.05896,
          "low": 0.0587,
          "close": 0.05888,
          "volume": 64667.0,
          "close_time": 1760911199999,
          "quote_volume": 3802.94195,
          "trades": 64,
          "taker_buy_base": 51062.0,
          "taker_buy_quote": 3001.73196
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.05874,
          "high": 0.05916,
          "low": 0.05874,
          "close": 0.05907,
          "volume": 61121.0,
          "close_time": 1760914799999,
          "quote_volume": 3599.40199,
          "trades": 56,
          "taker_buy_base": 51048.0,
          "taker_buy_quote": 3006.00506
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.05902,
          "high": 0.05902,
          "low": 0.0587,
          "close": 0.05876,
          "volume": 55211.0,
          "close_time": 1760918399999,
          "quote_volume": 3248.684,
          "trades": 52,
          "taker_buy_base": 41999.0,
          "taker_buy_quote": 2471.59344
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.05864,
          "high": 0.05883,
          "low": 0.05836,
          "close": 0.05879,
          "volume": 259678.0,
          "close_time": 1760921999999,
          "quote_volume": 15232.63047,
          "trades": 264,
          "taker_buy_base": 184751.0,
          "taker_buy_quote": 10830.51516
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.05882,
          "high": 0.05883,
          "low": 0.0585,
          "close": 0.05854,
          "volume": 112836.0,
          "close_time": 1760925599999,
          "quote_volume": 6613.36812,
          "trades": 158,
          "taker_buy_base": 97071.0,
          "taker_buy_quote": 5690.291
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.05853,
          "high": 0.05887,
          "low": 0.0585,
          "close": 0.05874,
          "volume": 65005.0,
          "close_time": 1760929199999,
          "quote_volume": 3813.01758,
          "trades": 97,
          "taker_buy_base": 60594.0,
          "taker_buy_quote": 3553.73957
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.05864,
          "high": 0.05949,
          "low": 0.0586,
          "close": 0.05935,
          "volume": 69955.0,
          "close_time": 1760932799999,
          "quote_volume": 4133.56841,
          "trades": 91,
          "taker_buy_base": 39853.0,
          "taker_buy_quote": 2348.44743
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.05933,
          "high": 0.05952,
          "low": 0.05922,
          "close": 0.05932,
          "volume": 158223.0,
          "close_time": 1760936399999,
          "quote_volume": 9388.66463,
          "trades": 142,
          "taker_buy_base": 30997.0,
          "taker_buy_quote": 1839.08726
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.05932,
          "high": 0.05949,
          "low": 0.05922,
          "close": 0.05932,
          "volume": 211824.0,
          "close_time": 1760939999999,
          "quote_volume": 12570.56387,
          "trades": 210,
          "taker_buy_base": 77991.0,
          "taker_buy_quote": 4631.55342
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.05932,
          "high": 0.05982,
          "low": 0.05928,
          "close": 0.05969,
          "volume": 462892.0,
          "close_time": 1760943599999,
          "quote_volume": 27556.959,
          "trades": 404,
          "taker_buy_base": 89636.0,
          "taker_buy_quote": 5324.88283
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.05968,
          "high": 0.06,
          "low": 0.05932,
          "close": 0.05935,
          "volume": 530264.0,
          "close_time": 1760947199999,
          "quote_volume": 31593.87335,
          "trades": 485,
          "taker_buy_base": 63710.0,
          "taker_buy_quote": 3795.40216
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.05935,
          "high": 0.05957,
          "low": 0.05922,
          "close": 0.05926,
          "volume": 466616.0,
          "close_time": 1760950799999,
          "quote_volume": 27694.93398,
          "trades": 382,
          "taker_buy_base": 92637.0,
          "taker_buy_quote": 5496.9965
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.05924,
          "high": 0.05924,
          "low": 0.05891,
          "close": 0.0592,
          "volume": 87928.0,
          "close_time": 1760954399999,
          "quote_volume": 5194.13244,
          "trades": 114,
          "taker_buy_base": 74813.0,
          "taker_buy_quote": 4419.17574
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.0592,
          "high": 0.05922,
          "low": 0.05867,
          "close": 0.05887,
          "volume": 116676.0,
          "close_time": 1760957999999,
          "quote_volume": 6876.70896,
          "trades": 138,
          "taker_buy_base": 47229.0,
          "taker_buy_quote": 2779.50435
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.05886,
          "high": 0.0589,
          "low": 0.05862,
          "close": 0.05884,
          "volume": 134743.0,
          "close_time": 1760961599999,
          "quote_volume": 7914.86011,
          "trades": 142,
          "taker_buy_base": 116938.0,
          "taker_buy_quote": 6867.93203
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.05874,
          "high": 0.05891,
          "low": 0.05874,
          "close": 0.05884,
          "volume": 45143.0,
          "close_time": 1760965199999,
          "quote_volume": 2655.81053,
          "trades": 45,
          "taker_buy_base": 38068.0,
          "taker_buy_quote": 2239.51436
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.05874,
          "high": 0.059,
          "low": 0.05862,
          "close": 0.05875,
          "volume": 74265.0,
          "close_time": 1760968799999,
          "quote_volume": 4365.02382,
          "trades": 68,
          "taker_buy_base": 49087.0,
          "taker_buy_quote": 2885.94057
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.05873,
          "high": 0.05923,
          "low": 0.05863,
          "close": 0.05923,
          "volume": 70895.0,
          "close_time": 1760972399999,
          "quote_volume": 4167.92672,
          "trades": 110,
          "taker_buy_base": 41526.0,
          "taker_buy_quote": 2442.44153
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.05929,
          "high": 0.05934,
          "low": 0.05898,
          "close": 0.05898,
          "volume": 213123.0,
          "close_time": 1760975999999,
          "quote_volume": 12638.31071,
          "trades": 73,
          "taker_buy_base": 5292.0,
          "taker_buy_quote": 313.44793
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.05887,
          "high": 0.05887,
          "low": 0.05816,
          "close": 0.0585,
          "volume": 497262.0,
          "close_time": 1760979599999,
          "quote_volume": 29073.21942,
          "trades": 435,
          "taker_buy_base": 412954.0,
          "taker_buy_quote": 24151.70511
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.05835,
          "high": 0.05861,
          "low": 0.05827,
          "close": 0.05832,
          "volume": 161294.0,
          "close_time": 1760983199999,
          "quote_volume": 9423.00052,
          "trades": 200,
          "taker_buy_base": 131012.0,
          "taker_buy_quote": 7654.51833
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.05832,
          "high": 0.05853,
          "low": 0.05823,
          "close": 0.05849,
          "volume": 69318.0,
          "close_time": 1760986799999,
          "quote_volume": 4043.77614,
          "trades": 103,
          "taker_buy_base": 52286.0,
          "taker_buy_quote": 3049.8059
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.05846,
          "high": 0.0586,
          "low": 0.05837,
          "close": 0.05852,
          "volume": 99031.0,
          "close_time": 1760990399999,
          "quote_volume": 5792.74979,
          "trades": 94,
          "taker_buy_base": 36928.0,
          "taker_buy_quote": 2160.76521
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0585,
          "high": 0.0587,
          "low": 0.05846,
          "close": 0.05858,
          "volume": 107199.0,
          "close_time": 1760993999999,
          "quote_volume": 6275.48596,
          "trades": 88,
          "taker_buy_base": 24810.0,
          "taker_buy_quote": 1453.68744
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.05861,
          "high": 0.05882,
          "low": 0.05817,
          "close": 0.05828,
          "volume": 133967.0,
          "close_time": 1760997599999,
          "quote_volume": 7838.41902,
          "trades": 152,
          "taker_buy_base": 36581.0,
          "taker_buy_quote": 2137.33462
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.0583,
          "high": 0.0585,
          "low": 0.05825,
          "close": 0.05842,
          "volume": 141721.0,
          "close_time": 1761001199999,
          "quote_volume": 8272.14148,
          "trades": 143,
          "taker_buy_base": 49661.0,
          "taker_buy_quote": 2899.12095
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.05839,
          "high": 0.05843,
          "low": 0.05822,
          "close": 0.05831,
          "volume": 210393.0,
          "close_time": 1761004799999,
          "quote_volume": 12272.71896,
          "trades": 197,
          "taker_buy_base": 115402.0,
          "taker_buy_quote": 6731.40346
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.05832,
          "high": 0.05844,
          "low": 0.05832,
          "close": 0.05833,
          "volume": 142355.0,
          "close_time": 1761008399999,
          "quote_volume": 8311.06746,
          "trades": 142,
          "taker_buy_base": 48379.0,
          "taker_buy_quote": 2824.23204
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.05833,
          "high": 0.05842,
          "low": 0.05821,
          "close": 0.05834,
          "volume": 235919.0,
          "close_time": 1761011999999,
          "quote_volume": 13763.47084,
          "trades": 244,
          "taker_buy_base": 144751.0,
          "taker_buy_quote": 8442.52588
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.05836,
          "high": 0.05839,
          "low": 0.05818,
          "close": 0.05825,
          "volume": 185785.0,
          "close_time": 1761015599999,
          "quote_volume": 10824.75487,
          "trades": 180,
          "taker_buy_base": 103278.0,
          "taker_buy_quote": 6018.50887
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.05825,
          "high": 0.05831,
          "low": 0.05812,
          "close": 0.05824,
          "volume": 230646.0,
          "close_time": 1761019199999,
          "quote_volume": 13428.63661,
          "trades": 220,
          "taker_buy_base": 119075.0,
          "taker_buy_quote": 6932.10513
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0582,
          "high": 0.05839,
          "low": 0.05801,
          "close": 0.05812,
          "volume": 409836.0,
          "close_time": 1761022799999,
          "quote_volume": 23853.85409,
          "trades": 426,
          "taker_buy_base": 315562.0,
          "taker_buy_quote": 18369.7619
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.05812,
          "high": 0.05887,
          "low": 0.05804,
          "close": 0.0588,
          "volume": 577958.0,
          "close_time": 1761026399999,
          "quote_volume": 33762.50754,
          "trades": 386,
          "taker_buy_base": 483815.0,
          "taker_buy_quote": 28273.02774
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.05882,
          "high": 0.05955,
          "low": 0.05877,
          "close": 0.05897,
          "volume": 339763.0,
          "close_time": 1761029999999,
          "quote_volume": 20075.14612,
          "trades": 320,
          "taker_buy_base": 250553.0,
          "taker_buy_quote": 14812.867
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.05895,
          "high": 0.061,
          "low": 0.05894,
          "close": 0.06063,
          "volume": 579217.0,
          "close_time": 1761033599999,
          "quote_volume": 34892.36439,
          "trades": 577,
          "taker_buy_base": 367764.0,
          "taker_buy_quote": 22205.75254
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.06059,
          "high": 0.06225,
          "low": 0.06004,
          "close": 0.06071,
          "volume": 1167263.0,
          "close_time": 1761037199999,
          "quote_volume": 71377.40134,
          "trades": 951,
          "taker_buy_base": 513512.0,
          "taker_buy_quote": 31478.53644
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.06066,
          "high": 0.06111,
          "low": 0.05992,
          "close": 0.06111,
          "volume": 401878.0,
          "close_time": 1761040799999,
          "quote_volume": 24279.09892,
          "trades": 313,
          "taker_buy_base": 146717.0,
          "taker_buy_quote": 8864.03819
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.06117,
          "high": 0.06135,
          "low": 0.06041,
          "close": 0.06081,
          "volume": 219802.0,
          "close_time": 1761044399999,
          "quote_volume": 13376.32324,
          "trades": 229,
          "taker_buy_base": 93786.0,
          "taker_buy_quote": 5708.07965
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.06076,
          "high": 0.06076,
          "low": 0.06,
          "close": 0.06051,
          "volume": 288153.0,
          "close_time": 1761047999999,
          "quote_volume": 17394.32322,
          "trades": 236,
          "taker_buy_base": 111297.0,
          "taker_buy_quote": 6723.01271
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.06047,
          "high": 0.06079,
          "low": 0.05992,
          "close": 0.05992,
          "volume": 98139.0,
          "close_time": 1761051599999,
          "quote_volume": 5924.53493,
          "trades": 101,
          "taker_buy_base": 31222.0,
          "taker_buy_quote": 1886.91934
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.05992,
          "high": 0.06,
          "low": 0.05925,
          "close": 0.05934,
          "volume": 192522.0,
          "close_time": 1761055199999,
          "quote_volume": 11478.22047,
          "trades": 172,
          "taker_buy_base": 80849.0,
          "taker_buy_quote": 4818.5261
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.05936,
          "high": 0.06042,
          "low": 0.05936,
          "close": 0.06034,
          "volume": 246013.0,
          "close_time": 1761058799999,
          "quote_volume": 14747.26571,
          "trades": 186,
          "taker_buy_base": 103683.0,
          "taker_buy_quote": 6214.79606
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.06051,
          "high": 0.06141,
          "low": 0.06027,
          "close": 0.0614,
          "volume": 301351.0,
          "close_time": 1761062399999,
          "quote_volume": 18408.23829,
          "trades": 254,
          "taker_buy_base": 147481.0,
          "taker_buy_quote": 9015.52093
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.0614,
          "high": 0.06181,
          "low": 0.06114,
          "close": 0.06117,
          "volume": 341906.0,
          "close_time": 1761065999999,
          "quote_volume": 21014.20272,
          "trades": 232,
          "taker_buy_base": 47742.0,
          "taker_buy_quote": 2934.35501
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.06121,
          "high": 0.06138,
          "low": 0.06064,
          "close": 0.06105,
          "volume": 108595.0,
          "close_time": 1761069599999,
          "quote_volume": 6634.40961,
          "trades": 156,
          "taker_buy_base": 45133.0,
          "taker_buy_quote": 2758.79003
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.06103,
          "high": 0.06113,
          "low": 0.06046,
          "close": 0.06055,
          "volume": 84805.0,
          "close_time": 1761073199999,
          "quote_volume": 5153.19688,
          "trades": 144,
          "taker_buy_base": 26849.0,
          "taker_buy_quote": 1628.61368
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.06056,
          "high": 0.06056,
          "low": 0.05969,
          "close": 0.0597,
          "volume": 124176.0,
          "close_time": 1761076799999,
          "quote_volume": 7457.60501,
          "trades": 179,
          "taker_buy_base": 36089.0,
          "taker_buy_quote": 2166.9768
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.0597,
          "high": 0.05977,
          "low": 0.05924,
          "close": 0.05958,
          "volume": 147764.0,
          "close_time": 1761080399999,
          "quote_volume": 8785.77802,
          "trades": 190,
          "taker_buy_base": 37395.0,
          "taker_buy_quote": 2224.20073
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.05944,
          "high": 0.05973,
          "low": 0.059,
          "close": 0.05933,
          "volume": 174875.0,
          "close_time": 1761083999999,
          "quote_volume": 10372.35181,
          "trades": 203,
          "taker_buy_base": 29499.0,
          "taker_buy_quote": 1749.90927
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.05929,
          "high": 0.05929,
          "low": 0.05847,
          "close": 0.05861,
          "volume": 410942.0,
          "close_time": 1761087599999,
          "quote_volume": 24070.70815,
          "trades": 187,
          "taker_buy_base": 149429.0,
          "taker_buy_quote": 8758.79052
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.0586,
          "high": 0.05871,
          "low": 0.058,
          "close": 0.05807,
          "volume": 2248561.0,
          "close_time": 1761091199999,
          "quote_volume": 131412.87688,
          "trades": 748,
          "taker_buy_base": 524745.0,
          "taker_buy_quote": 30665.77151
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.05811,
          "high": 0.05838,
          "low": 0.05779,
          "close": 0.05811,
          "volume": 1946789.0,
          "close_time": 1761094799999,
          "quote_volume": 113051.72226,
          "trades": 320,
          "taker_buy_base": 782203.0,
          "taker_buy_quote": 45508.13901
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.05808,
          "high": 0.05849,
          "low": 0.05794,
          "close": 0.05805,
          "volume": 461775.0,
          "close_time": 1761098399999,
          "quote_volume": 26834.29705,
          "trades": 211,
          "taker_buy_base": 428348.0,
          "taker_buy_quote": 24891.91104
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.05804,
          "high": 0.05807,
          "low": 0.0577,
          "close": 0.05795,
          "volume": 324559.0,
          "close_time": 1761101999999,
          "quote_volume": 18786.09132,
          "trades": 212,
          "taker_buy_base": 217065.0,
          "taker_buy_quote": 12570.14762
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.05801,
          "high": 0.05803,
          "low": 0.05759,
          "close": 0.05782,
          "volume": 288353.0,
          "close_time": 1761105599999,
          "quote_volume": 16678.56492,
          "trades": 215,
          "taker_buy_base": 239275.0,
          "taker_buy_quote": 13842.72733
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.05786,
          "high": 0.05812,
          "low": 0.05775,
          "close": 0.05799,
          "volume": 200229.0,
          "close_time": 1761109199999,
          "quote_volume": 11595.40525,
          "trades": 194,
          "taker_buy_base": 114754.0,
          "taker_buy_quote": 6643.17629
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.05797,
          "high": 0.0584,
          "low": 0.0578,
          "close": 0.0584,
          "volume": 406986.0,
          "close_time": 1761112799999,
          "quote_volume": 23616.466,
          "trades": 255,
          "taker_buy_base": 327200.0,
          "taker_buy_quote": 18994.84915
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.05834,
          "high": 0.05839,
          "low": 0.05805,
          "close": 0.05805,
          "volume": 143900.0,
          "close_time": 1761116399999,
          "quote_volume": 8377.85651,
          "trades": 162,
          "taker_buy_base": 36573.0,
          "taker_buy_quote": 2128.38082
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.05803,
          "high": 0.05856,
          "low": 0.05792,
          "close": 0.05845,
          "volume": 117402.0,
          "close_time": 1761119999999,
          "quote_volume": 6831.10652,
          "trades": 163,
          "taker_buy_base": 58957.0,
          "taker_buy_quote": 3429.09691
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.05845,
          "high": 0.05897,
          "low": 0.05805,
          "close": 0.05888,
          "volume": 297470.0,
          "close_time": 1761123599999,
          "quote_volume": 17407.34035,
          "trades": 207,
          "taker_buy_base": 190824.0,
          "taker_buy_quote": 11182.20815
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.05885,
          "high": 0.059,
          "low": 0.05855,
          "close": 0.05863,
          "volume": 211263.0,
          "close_time": 1761127199999,
          "quote_volume": 12408.09094,
          "trades": 191,
          "taker_buy_base": 125587.0,
          "taker_buy_quote": 7376.42289
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.0586,
          "high": 0.05875,
          "low": 0.05822,
          "close": 0.05826,
          "volume": 175497.0,
          "close_time": 1761130799999,
          "quote_volume": 10261.97111,
          "trades": 207,
          "taker_buy_base": 87987.0,
          "taker_buy_quote": 5139.32853
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.05819,
          "high": 0.05858,
          "low": 0.05783,
          "close": 0.05824,
          "volume": 134275.0,
          "close_time": 1761134399999,
          "quote_volume": 7817.5004,
          "trades": 151,
          "taker_buy_base": 67298.0,
          "taker_buy_quote": 3915.25995
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.05822,
          "high": 0.05851,
          "low": 0.05811,
          "close": 0.05828,
          "volume": 129528.0,
          "close_time": 1761137999999,
          "quote_volume": 7549.95693,
          "trades": 154,
          "taker_buy_base": 37270.0,
          "taker_buy_quote": 2173.23536
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.05825,
          "high": 0.05876,
          "low": 0.05815,
          "close": 0.05866,
          "volume": 123506.0,
          "close_time": 1761141599999,
          "quote_volume": 7207.16843,
          "trades": 147,
          "taker_buy_base": 73280.0,
          "taker_buy_quote": 4276.2687
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.05869,
          "high": 0.05869,
          "low": 0.05718,
          "close": 0.0581,
          "volume": 598510.0,
          "close_time": 1761145199999,
          "quote_volume": 34525.341,
          "trades": 360,
          "taker_buy_base": 453275.0,
          "taker_buy_quote": 26128.10605
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.05801,
          "high": 0.0595,
          "low": 0.05746,
          "close": 0.05941,
          "volume": 656811.0,
          "close_time": 1761148799999,
          "quote_volume": 38314.81485,
          "trades": 360,
          "taker_buy_base": 471509.0,
          "taker_buy_quote": 27436.32918
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.05886,
          "high": 0.05924,
          "low": 0.05855,
          "close": 0.05893,
          "volume": 224949.0,
          "close_time": 1761152399999,
          "quote_volume": 13258.52304,
          "trades": 181,
          "taker_buy_base": 78604.0,
          "taker_buy_quote": 4633.85252
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.05893,
          "high": 0.0592,
          "low": 0.05846,
          "close": 0.05854,
          "volume": 236038.0,
          "close_time": 1761155999999,
          "quote_volume": 13887.72605,
          "trades": 194,
          "taker_buy_base": 96359.0,
          "taker_buy_quote": 5670.66353
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.05862,
          "high": 0.05879,
          "low": 0.0581,
          "close": 0.05841,
          "volume": 504799.0,
          "close_time": 1761159599999,
          "quote_volume": 29495.64377,
          "trades": 210,
          "taker_buy_base": 316302.0,
          "taker_buy_quote": 18475.64172
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.0585,
          "high": 0.05896,
          "low": 0.05829,
          "close": 0.05852,
          "volume": 232246.0,
          "close_time": 1761163199999,
          "quote_volume": 13610.98879,
          "trades": 160,
          "taker_buy_base": 157868.0,
          "taker_buy_quote": 9252.53615
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.0586,
          "high": 0.05862,
          "low": 0.05827,
          "close": 0.0584,
          "volume": 202908.0,
          "close_time": 1761166799999,
          "quote_volume": 11849.1514,
          "trades": 119,
          "taker_buy_base": 147414.0,
          "taker_buy_quote": 8605.91482
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.05839,
          "high": 0.05843,
          "low": 0.05784,
          "close": 0.05829,
          "volume": 430251.0,
          "close_time": 1761170399999,
          "quote_volume": 25052.97032,
          "trades": 176,
          "taker_buy_base": 354211.0,
          "taker_buy_quote": 20633.63788
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.05828,
          "high": 0.05859,
          "low": 0.05778,
          "close": 0.05795,
          "volume": 445219.0,
          "close_time": 1761173999999,
          "quote_volume": 25840.89537,
          "trades": 220,
          "taker_buy_base": 195187.0,
          "taker_buy_quote": 11309.94677
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.05798,
          "high": 0.05835,
          "low": 0.05798,
          "close": 0.05807,
          "volume": 444324.0,
          "close_time": 1761177599999,
          "quote_volume": 25830.34401,
          "trades": 209,
          "taker_buy_base": 56657.0,
          "taker_buy_quote": 3293.01951
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.05805,
          "high": 0.05817,
          "low": 0.05794,
          "close": 0.05804,
          "volume": 88469.0,
          "close_time": 1761181199999,
          "quote_volume": 5136.08493,
          "trades": 127,
          "taker_buy_base": 29437.0,
          "taker_buy_quote": 1708.91006
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.05801,
          "high": 0.05821,
          "low": 0.05799,
          "close": 0.05802,
          "volume": 196466.0,
          "close_time": 1761184799999,
          "quote_volume": 11410.78154,
          "trades": 176,
          "taker_buy_base": 76533.0,
          "taker_buy_quote": 4446.20052
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.05802,
          "high": 0.05816,
          "low": 0.05796,
          "close": 0.05798,
          "volume": 96434.0,
          "close_time": 1761188399999,
          "quote_volume": 5597.56067,
          "trades": 137,
          "taker_buy_base": 36896.0,
          "taker_buy_quote": 2141.77539
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.05798,
          "high": 0.05819,
          "low": 0.0579,
          "close": 0.05798,
          "volume": 250652.0,
          "close_time": 1761191999999,
          "quote_volume": 14562.50637,
          "trades": 188,
          "taker_buy_base": 148069.0,
          "taker_buy_quote": 8606.21879
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.05795,
          "high": 0.05871,
          "low": 0.05792,
          "close": 0.05834,
          "volume": 178614.0,
          "close_time": 1761195599999,
          "quote_volume": 10409.67914,
          "trades": 148,
          "taker_buy_base": 96105.0,
          "taker_buy_quote": 5591.36061
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.05833,
          "high": 0.05912,
          "low": 0.05823,
          "close": 0.05864,
          "volume": 282962.0,
          "close_time": 1761199199999,
          "quote_volume": 16587.99581,
          "trades": 177,
          "taker_buy_base": 173492.0,
          "taker_buy_quote": 10174.21885
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.05865,
          "high": 0.0591,
          "low": 0.05861,
          "close": 0.05897,
          "volume": 114287.0,
          "close_time": 1761202799999,
          "quote_volume": 6727.87056,
          "trades": 128,
          "taker_buy_base": 51433.0,
          "taker_buy_quote": 3030.55981
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.05895,
          "high": 0.05927,
          "low": 0.05871,
          "close": 0.0588,
          "volume": 106562.0,
          "close_time": 1761206399999,
          "quote_volume": 6283.77509,
          "trades": 128,
          "taker_buy_base": 42301.0,
          "taker_buy_quote": 2493.20054
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.05883,
          "high": 0.05895,
          "low": 0.05871,
          "close": 0.05876,
          "volume": 138237.0,
          "close_time": 1761209999999,
          "quote_volume": 8134.9827,
          "trades": 94,
          "taker_buy_base": 68678.0,
          "taker_buy_quote": 4041.41817
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.05883,
          "high": 0.05885,
          "low": 0.05873,
          "close": 0.05874,
          "volume": 65905.0,
          "close_time": 1761213599999,
          "quote_volume": 3874.69065,
          "trades": 55,
          "taker_buy_base": 37753.0,
          "taker_buy_quote": 2219.89219
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.05877,
          "high": 0.05992,
          "low": 0.05874,
          "close": 0.05962,
          "volume": 728039.0,
          "close_time": 1761217199999,
          "quote_volume": 43282.25198,
          "trades": 237,
          "taker_buy_base": 552287.0,
          "taker_buy_quote": 32828.2558
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.05961,
          "high": 0.0597,
          "low": 0.05932,
          "close": 0.05942,
          "volume": 90393.0,
          "close_time": 1761220799999,
          "quote_volume": 5385.91059,
          "trades": 75,
          "taker_buy_base": 35242.0,
          "taker_buy_quote": 2100.79894
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.05947,
          "high": 0.05952,
          "low": 0.05918,
          "close": 0.05948,
          "volume": 65298.0,
          "close_time": 1761224399999,
          "quote_volume": 3879.39387,
          "trades": 119,
          "taker_buy_base": 16684.0,
          "taker_buy_quote": 991.89717
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.05949,
          "high": 0.05982,
          "low": 0.05925,
          "close": 0.05975,
          "volume": 109160.0,
          "close_time": 1761227999999,
          "quote_volume": 6502.21825,
          "trades": 156,
          "taker_buy_base": 53944.0,
          "taker_buy_quote": 3216.56809
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.05973,
          "high": 0.05986,
          "low": 0.05944,
          "close": 0.0597,
          "volume": 52362.0,
          "close_time": 1761231599999,
          "quote_volume": 3124.98839,
          "trades": 51,
          "taker_buy_base": 5693.0,
          "taker_buy_quote": 339.70684
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.05975,
          "high": 0.0598,
          "low": 0.05944,
          "close": 0.0595,
          "volume": 84711.0,
          "close_time": 1761235199999,
          "quote_volume": 5048.85029,
          "trades": 64,
          "taker_buy_base": 33667.0,
          "taker_buy_quote": 2006.659
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.05953,
          "high": 0.06004,
          "low": 0.05951,
          "close": 0.05997,
          "volume": 114408.0,
          "close_time": 1761238799999,
          "quote_volume": 6828.0657,
          "trades": 89,
          "taker_buy_base": 57106.0,
          "taker_buy_quote": 3410.43928
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.05997,
          "high": 0.06049,
          "low": 0.05976,
          "close": 0.06005,
          "volume": 418558.0,
          "close_time": 1761242399999,
          "quote_volume": 25165.94477,
          "trades": 181,
          "taker_buy_base": 267579.0,
          "taker_buy_quote": 16096.41684
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.0601,
          "high": 0.06059,
          "low": 0.05998,
          "close": 0.06,
          "volume": 412298.0,
          "close_time": 1761245999999,
          "quote_volume": 24832.27304,
          "trades": 221,
          "taker_buy_base": 259089.0,
          "taker_buy_quote": 15610.59932
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.05996,
          "high": 0.05996,
          "low": 0.05951,
          "close": 0.05952,
          "volume": 158860.0,
          "close_time": 1761249599999,
          "quote_volume": 9484.6423,
          "trades": 109,
          "taker_buy_base": 26586.0,
          "taker_buy_quote": 1587.75908
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.05951,
          "high": 0.05951,
          "low": 0.0588,
          "close": 0.05887,
          "volume": 138299.0,
          "close_time": 1761253199999,
          "quote_volume": 8181.49258,
          "trades": 117,
          "taker_buy_base": 60523.0,
          "taker_buy_quote": 3580.18197
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.05893,
          "high": 0.05901,
          "low": 0.05877,
          "close": 0.05881,
          "volume": 103733.0,
          "close_time": 1761256799999,
          "quote_volume": 6106.69476,
          "trades": 75,
          "taker_buy_base": 38731.0,
          "taker_buy_quote": 2279.79959
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.05874,
          "high": 0.05892,
          "low": 0.0587,
          "close": 0.0587,
          "volume": 98472.0,
          "close_time": 1761260399999,
          "quote_volume": 5792.35096,
          "trades": 73,
          "taker_buy_base": 29275.0,
          "taker_buy_quote": 1721.83956
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.05838,
          "close": 0.05854,
          "volume": 121894.0,
          "close_time": 1761263999999,
          "quote_volume": 7131.6638,
          "trades": 101,
          "taker_buy_base": 33144.0,
          "taker_buy_quote": 1939.45497
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.05865,
          "high": 0.05874,
          "low": 0.0585,
          "close": 0.05867,
          "volume": 79495.0,
          "close_time": 1761267599999,
          "quote_volume": 4662.01856,
          "trades": 62,
          "taker_buy_base": 14416.0,
          "taker_buy_quote": 845.28772
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.05866,
          "high": 0.0591,
          "low": 0.05853,
          "close": 0.05909,
          "volume": 124709.0,
          "close_time": 1761271199999,
          "quote_volume": 7323.20937,
          "trades": 91,
          "taker_buy_base": 44094.0,
          "taker_buy_quote": 2592.18
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.05899,
          "high": 0.05956,
          "low": 0.05879,
          "close": 0.05944,
          "volume": 156936.0,
          "close_time": 1761274799999,
          "quote_volume": 9279.14352,
          "trades": 103,
          "taker_buy_base": 107390.0,
          "taker_buy_quote": 6353.48519
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.05943,
          "high": 0.0596,
          "low": 0.05924,
          "close": 0.05936,
          "volume": 156455.0,
          "close_time": 1761278399999,
          "quote_volume": 9285.91223,
          "trades": 91,
          "taker_buy_base": 65574.0,
          "taker_buy_quote": 3891.40162
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0594,
          "high": 0.05988,
          "low": 0.05927,
          "close": 0.05985,
          "volume": 76930.0,
          "close_time": 1761281999999,
          "quote_volume": 4579.82327,
          "trades": 63,
          "taker_buy_base": 31059.0,
          "taker_buy_quote": 1852.49746
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.0598,
          "high": 0.05986,
          "low": 0.0597,
          "close": 0.05972,
          "volume": 96951.0,
          "close_time": 1761285599999,
          "quote_volume": 5795.33547,
          "trades": 65,
          "taker_buy_base": 24708.0,
          "taker_buy_quote": 1477.64089
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.05971,
          "high": 0.05985,
          "low": 0.0596,
          "close": 0.05972,
          "volume": 101621.0,
          "close_time": 1761289199999,
          "quote_volume": 6067.44411,
          "trades": 73,
          "taker_buy_base": 36857.0,
          "taker_buy_quote": 2200.38606
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.05973,
          "high": 0.05986,
          "low": 0.05925,
          "close": 0.05938,
          "volume": 180915.0,
          "close_time": 1761292799999,
          "quote_volume": 10774.91065,
          "trades": 103,
          "taker_buy_base": 101267.0,
          "taker_buy_quote": 6030.58102
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.05945,
          "high": 0.05953,
          "low": 0.05922,
          "close": 0.0594,
          "volume": 64864.0,
          "close_time": 1761296399999,
          "quote_volume": 3850.27304,
          "trades": 59,
          "taker_buy_base": 37215.0,
          "taker_buy_quote": 2209.49237
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.05937,
          "high": 0.05937,
          "low": 0.05922,
          "close": 0.05925,
          "volume": 51968.0,
          "close_time": 1761299999999,
          "quote_volume": 3081.45304,
          "trades": 36,
          "taker_buy_base": 30500.0,
          "taker_buy_quote": 1808.45243
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.05926,
          "high": 0.05981,
          "low": 0.05888,
          "close": 0.05959,
          "volume": 256519.0,
          "close_time": 1761303599999,
          "quote_volume": 15242.14296,
          "trades": 130,
          "taker_buy_base": 220160.0,
          "taker_buy_quote": 13090.17017
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.0593,
          "high": 0.05932,
          "low": 0.05898,
          "close": 0.05919,
          "volume": 74792.0,
          "close_time": 1761307199999,
          "quote_volume": 4423.98931,
          "trades": 63,
          "taker_buy_base": 57856.0,
          "taker_buy_quote": 3422.81526
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.05921,
          "high": 0.06015,
          "low": 0.05903,
          "close": 0.0595,
          "volume": 128769.0,
          "close_time": 1761310799999,
          "quote_volume": 7664.87016,
          "trades": 111,
          "taker_buy_base": 56747.0,
          "taker_buy_quote": 3381.29485
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.05956,
          "high": 0.05964,
          "low": 0.05916,
          "close": 0.05929,
          "volume": 70701.0,
          "close_time": 1761314399999,
          "quote_volume": 4203.31212,
          "trades": 61,
          "taker_buy_base": 42577.0,
          "taker_buy_quote": 2532.14499
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.05908,
          "high": 0.05924,
          "low": 0.05873,
          "close": 0.05903,
          "volume": 54302.0,
          "close_time": 1761317999999,
          "quote_volume": 3202.66747,
          "trades": 49,
          "taker_buy_base": 29905.0,
          "taker_buy_quote": 1763.65884
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.05903,
          "high": 0.05906,
          "low": 0.05814,
          "close": 0.05814,
          "volume": 414552.0,
          "close_time": 1761321599999,
          "quote_volume": 24262.29098,
          "trades": 124,
          "taker_buy_base": 60317.0,
          "taker_buy_quote": 3525.81269
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.05823,
          "high": 0.05825,
          "low": 0.05737,
          "close": 0.05768,
          "volume": 430540.0,
          "close_time": 1761325199999,
          "quote_volume": 24862.30624,
          "trades": 202,
          "taker_buy_base": 321091.0,
          "taker_buy_quote": 18533.18405
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.0577,
          "high": 0.05813,
          "low": 0.0577,
          "close": 0.05776,
          "volume": 100055.0,
          "close_time": 1761328799999,
          "quote_volume": 5792.93311,
          "trades": 64,
          "taker_buy_base": 48001.0,
          "taker_buy_quote": 2777.52761
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.05775,
          "high": 0.05786,
          "low": 0.05768,
          "close": 0.05782,
          "volume": 97876.0,
          "close_time": 1761332399999,
          "quote_volume": 5653.80708,
          "trades": 63,
          "taker_buy_base": 31957.0,
          "taker_buy_quote": 1846.26069
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.05783,
          "high": 0.05815,
          "low": 0.05779,
          "close": 0.05792,
          "volume": 87462.0,
          "close_time": 1761335999999,
          "quote_volume": 5070.36744,
          "trades": 68,
          "taker_buy_base": 34208.0,
          "taker_buy_quote": 1984.12838
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.05792,
          "high": 0.05821,
          "low": 0.05792,
          "close": 0.05809,
          "volume": 39283.0,
          "close_time": 1761339599999,
          "quote_volume": 2282.46168,
          "trades": 29,
          "taker_buy_base": 8054.0,
          "taker_buy_quote": 467.84552
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.05813,
          "high": 0.05819,
          "low": 0.05802,
          "close": 0.05806,
          "volume": 88303.0,
          "close_time": 1761343199999,
          "quote_volume": 5131.68697,
          "trades": 57,
          "taker_buy_base": 19966.0,
          "taker_buy_quote": 1159.96953
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.05813,
          "high": 0.05825,
          "low": 0.05805,
          "close": 0.05813,
          "volume": 85131.0,
          "close_time": 1761346799999,
          "quote_volume": 4951.17521,
          "trades": 81,
          "taker_buy_base": 39141.0,
          "taker_buy_quote": 2275.9494
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.0581,
          "high": 0.05814,
          "low": 0.05785,
          "close": 0.05792,
          "volume": 163738.0,
          "close_time": 1761350399999,
          "quote_volume": 9496.59394,
          "trades": 116,
          "taker_buy_base": 40656.0,
          "taker_buy_quote": 2357.83129
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.05793,
          "high": 0.05809,
          "low": 0.05783,
          "close": 0.05809,
          "volume": 140516.0,
          "close_time": 1761353999999,
          "quote_volume": 8139.72621,
          "trades": 88,
          "taker_buy_base": 100078.0,
          "taker_buy_quote": 5795.89091
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.05814,
          "high": 0.05824,
          "low": 0.05799,
          "close": 0.05816,
          "volume": 138975.0,
          "close_time": 1761357599999,
          "quote_volume": 8078.0428,
          "trades": 95,
          "taker_buy_base": 43836.0,
          "taker_buy_quote": 2548.30608
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.05819,
          "high": 0.0582,
          "low": 0.0581,
          "close": 0.05814,
          "volume": 91632.0,
          "close_time": 1761361199999,
          "quote_volume": 5328.24347,
          "trades": 77,
          "taker_buy_base": 16722.0,
          "taker_buy_quote": 972.12865
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.05813,
          "high": 0.05819,
          "low": 0.05799,
          "close": 0.05816,
          "volume": 189249.0,
          "close_time": 1761364799999,
          "quote_volume": 10991.07966,
          "trades": 147,
          "taker_buy_base": 128157.0,
          "taker_buy_quote": 7443.68029
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.05814,
          "high": 0.05824,
          "low": 0.05797,
          "close": 0.05798,
          "volume": 126549.0,
          "close_time": 1761368399999,
          "quote_volume": 7348.63667,
          "trades": 113,
          "taker_buy_base": 55100.0,
          "taker_buy_quote": 3201.20521
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.05797,
          "high": 0.05811,
          "low": 0.05774,
          "close": 0.05809,
          "volume": 191846.0,
          "close_time": 1761371999999,
          "quote_volume": 11106.06158,
          "trades": 142,
          "taker_buy_base": 134022.0,
          "taker_buy_quote": 7755.83667
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.05807,
          "high": 0.05807,
          "low": 0.05773,
          "close": 0.05773,
          "volume": 278597.0,
          "close_time": 1761375599999,
          "quote_volume": 16111.95848,
          "trades": 200,
          "taker_buy_base": 183557.0,
          "taker_buy_quote": 10615.5871
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.05773,
          "high": 0.05789,
          "low": 0.05765,
          "close": 0.05777,
          "volume": 262698.0,
          "close_time": 1761379199999,
          "quote_volume": 15172.82298,
          "trades": 178,
          "taker_buy_base": 164266.0,
          "taker_buy_quote": 9488.11107
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.05777,
          "high": 0.05801,
          "low": 0.05775,
          "close": 0.05801,
          "volume": 141665.0,
          "close_time": 1761382799999,
          "quote_volume": 8199.73903,
          "trades": 151,
          "taker_buy_base": 46927.0,
          "taker_buy_quote": 2717.78059
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.058,
          "high": 0.05808,
          "low": 0.05794,
          "close": 0.05794,
          "volume": 211790.0,
          "close_time": 1761386399999,
          "quote_volume": 12285.66805,
          "trades": 148,
          "taker_buy_base": 133271.0,
          "taker_buy_quote": 7732.19876
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.05795,
          "high": 0.05807,
          "low": 0.05788,
          "close": 0.05796,
          "volume": 153563.0,
          "close_time": 1761389999999,
          "quote_volume": 8903.66457,
          "trades": 124,
          "taker_buy_base": 35015.0,
          "taker_buy_quote": 2030.16313
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.05797,
          "high": 0.05806,
          "low": 0.05794,
          "close": 0.05796,
          "volume": 128804.0,
          "close_time": 1761393599999,
          "quote_volume": 7470.60722,
          "trades": 123,
          "taker_buy_base": 60895.0,
          "taker_buy_quote": 3531.68694
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.05797,
          "high": 0.05811,
          "low": 0.05795,
          "close": 0.05802,
          "volume": 134362.0,
          "close_time": 1761397199999,
          "quote_volume": 7797.00317,
          "trades": 131,
          "taker_buy_base": 47800.0,
          "taker_buy_quote": 2774.41956
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.05802,
          "high": 0.05807,
          "low": 0.05789,
          "close": 0.05804,
          "volume": 132366.0,
          "close_time": 1761400799999,
          "quote_volume": 7676.58078,
          "trades": 106,
          "taker_buy_base": 55475.0,
          "taker_buy_quote": 3216.73896
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.05804,
          "high": 0.05819,
          "low": 0.058,
          "close": 0.05819,
          "volume": 159042.0,
          "close_time": 1761404399999,
          "quote_volume": 9235.34438,
          "trades": 124,
          "taker_buy_base": 35807.0,
          "taker_buy_quote": 2079.68067
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.05819,
          "high": 0.05849,
          "low": 0.05808,
          "close": 0.05824,
          "volume": 211406.0,
          "close_time": 1761407999999,
          "quote_volume": 12317.08144,
          "trades": 160,
          "taker_buy_base": 94855.0,
          "taker_buy_quote": 5526.35629
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.05821,
          "high": 0.05874,
          "low": 0.05821,
          "close": 0.05873,
          "volume": 148534.0,
          "close_time": 1761411599999,
          "quote_volume": 8689.34584,
          "trades": 129,
          "taker_buy_base": 75280.0,
          "taker_buy_quote": 4403.87057
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.05869,
          "high": 0.05869,
          "low": 0.05839,
          "close": 0.05845,
          "volume": 101150.0,
          "close_time": 1761415199999,
          "quote_volume": 5920.07759,
          "trades": 95,
          "taker_buy_base": 20824.0,
          "taker_buy_quote": 1218.42801
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.0584,
          "high": 0.05861,
          "low": 0.05829,
          "close": 0.05849,
          "volume": 156384.0,
          "close_time": 1761418799999,
          "quote_volume": 9146.11467,
          "trades": 137,
          "taker_buy_base": 67152.0,
          "taker_buy_quote": 3928.0371
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.05851,
          "high": 0.05851,
          "low": 0.05831,
          "close": 0.05833,
          "volume": 156886.0,
          "close_time": 1761422399999,
          "quote_volume": 9159.00005,
          "trades": 154,
          "taker_buy_base": 60584.0,
          "taker_buy_quote": 3537.58595
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.05831,
          "high": 0.05839,
          "low": 0.05818,
          "close": 0.05821,
          "volume": 171929.0,
          "close_time": 1761425999999,
          "quote_volume": 10019.80355,
          "trades": 153,
          "taker_buy_base": 84543.0,
          "taker_buy_quote": 4927.40599
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.05818,
          "high": 0.0582,
          "low": 0.05779,
          "close": 0.05783,
          "volume": 204884.0,
          "close_time": 1761429599999,
          "quote_volume": 11890.65331,
          "trades": 136,
          "taker_buy_base": 141698.0,
          "taker_buy_quote": 8220.15123
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.05786,
          "high": 0.05786,
          "low": 0.05739,
          "close": 0.05761,
          "volume": 555902.0,
          "close_time": 1761433199999,
          "quote_volume": 32043.02408,
          "trades": 224,
          "taker_buy_base": 456581.0,
          "taker_buy_quote": 26321.77961
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.05765,
          "high": 0.05772,
          "low": 0.05744,
          "close": 0.05762,
          "volume": 193325.0,
          "close_time": 1761436799999,
          "quote_volume": 11129.04301,
          "trades": 95,
          "taker_buy_base": 130126.0,
          "taker_buy_quote": 7488.73976
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.05757,
          "high": 0.05804,
          "low": 0.05751,
          "close": 0.0579,
          "volume": 202630.0,
          "close_time": 1761440399999,
          "quote_volume": 11713.90292,
          "trades": 59,
          "taker_buy_base": 42202.0,
          "taker_buy_quote": 2437.27603
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.05792,
          "high": 0.05809,
          "low": 0.05771,
          "close": 0.05773,
          "volume": 143335.0,
          "close_time": 1761443999999,
          "quote_volume": 8306.58493,
          "trades": 78,
          "taker_buy_base": 57805.0,
          "taker_buy_quote": 3349.45332
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.05773,
          "high": 0.05773,
          "low": 0.0575,
          "close": 0.05762,
          "volume": 72259.0,
          "close_time": 1761447599999,
          "quote_volume": 4161.99358,
          "trades": 53,
          "taker_buy_base": 31932.0,
          "taker_buy_quote": 1839.18185
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.05761,
          "high": 0.05771,
          "low": 0.05753,
          "close": 0.05771,
          "volume": 51697.0,
          "close_time": 1761451199999,
          "quote_volume": 2978.18819,
          "trades": 37,
          "taker_buy_base": 21848.0,
          "taker_buy_quote": 1258.7138
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0577,
          "high": 0.05782,
          "low": 0.0577,
          "close": 0.05773,
          "volume": 47454.0,
          "close_time": 1761454799999,
          "quote_volume": 2740.15474,
          "trades": 37,
          "taker_buy_base": 6650.0,
          "taker_buy_quote": 384.16966
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.05766,
          "high": 0.05784,
          "low": 0.05755,
          "close": 0.05781,
          "volume": 64932.0,
          "close_time": 1761458399999,
          "quote_volume": 3742.0801,
          "trades": 50,
          "taker_buy_base": 18521.0,
          "taker_buy_quote": 1067.16134
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.05778,
          "high": 0.05791,
          "low": 0.05774,
          "close": 0.05783,
          "volume": 49542.0,
          "close_time": 1761461999999,
          "quote_volume": 2864.818,
          "trades": 38,
          "taker_buy_base": 6665.0,
          "taker_buy_quote": 385.64258
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.05782,
          "high": 0.05782,
          "low": 0.05758,
          "close": 0.0577,
          "volume": 93005.0,
          "close_time": 1761465599999,
          "quote_volume": 5369.81192,
          "trades": 74,
          "taker_buy_base": 19320.0,
          "taker_buy_quote": 1115.50716
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.05773,
          "high": 0.05781,
          "low": 0.05731,
          "close": 0.0574,
          "volume": 239033.0,
          "close_time": 1761469199999,
          "quote_volume": 13754.85453,
          "trades": 122,
          "taker_buy_base": 96148.0,
          "taker_buy_quote": 5528.24579
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.05741,
          "high": 0.05787,
          "low": 0.05718,
          "close": 0.05782,
          "volume": 180714.0,
          "close_time": 1761472799999,
          "quote_volume": 10382.48775,
          "trades": 80,
          "taker_buy_base": 105946.0,
          "taker_buy_quote": 6083.42526
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.0579,
          "high": 0.05796,
          "low": 0.05769,
          "close": 0.05784,
          "volume": 113230.0,
          "close_time": 1761476399999,
          "quote_volume": 6545.14815,
          "trades": 86,
          "taker_buy_base": 57787.0,
          "taker_buy_quote": 3341.72534
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.05784,
          "high": 0.0588,
          "low": 0.05775,
          "close": 0.05842,
          "volume": 236714.0,
          "close_time": 1761479999999,
          "quote_volume": 13736.36281,
          "trades": 119,
          "taker_buy_base": 161027.0,
          "taker_buy_quote": 9325.91019
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.05853,
          "high": 0.05892,
          "low": 0.05853,
          "close": 0.05863,
          "volume": 127330.0,
          "close_time": 1761483599999,
          "quote_volume": 7481.15975,
          "trades": 51,
          "taker_buy_base": 58124.0,
          "taker_buy_quote": 3419.94937
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.0586,
          "high": 0.05914,
          "low": 0.05859,
          "close": 0.05893,
          "volume": 73811.0,
          "close_time": 1761487199999,
          "quote_volume": 4339.52445,
          "trades": 36,
          "taker_buy_base": 53664.0,
          "taker_buy_quote": 3155.13985
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.05883,
          "high": 0.05883,
          "low": 0.0586,
          "close": 0.05864,
          "volume": 87240.0,
          "close_time": 1761490799999,
          "quote_volume": 5120.83677,
          "trades": 35,
          "taker_buy_base": 4527.0,
          "taker_buy_quote": 265.48602
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.05868,
          "high": 0.05892,
          "low": 0.05848,
          "close": 0.05892,
          "volume": 39113.0,
          "close_time": 1761494399999,
          "quote_volume": 2293.46387,
          "trades": 43,
          "taker_buy_base": 18762.0,
          "taker_buy_quote": 1100.31097
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0589,
          "high": 0.05937,
          "low": 0.05871,
          "close": 0.05937,
          "volume": 205137.0,
          "close_time": 1761497999999,
          "quote_volume": 12126.97587,
          "trades": 77,
          "taker_buy_base": 68834.0,
          "taker_buy_quote": 4079.32847
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.05943,
          "high": 0.05955,
          "low": 0.0593,
          "close": 0.0593,
          "volume": 76547.0,
          "close_time": 1761501599999,
          "quote_volume": 4549.84551,
          "trades": 49,
          "taker_buy_base": 26868.0,
          "taker_buy_quote": 1596.91447
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.05931,
          "high": 0.05955,
          "low": 0.05917,
          "close": 0.05921,
          "volume": 68838.0,
          "close_time": 1761505199999,
          "quote_volume": 4084.93173,
          "trades": 39,
          "taker_buy_base": 6189.0,
          "taker_buy_quote": 367.21546
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.05922,
          "high": 0.05942,
          "low": 0.05916,
          "close": 0.05939,
          "volume": 95560.0,
          "close_time": 1761508799999,
          "quote_volume": 5666.34023,
          "trades": 67,
          "taker_buy_base": 18734.0,
          "taker_buy_quote": 1111.18374
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0594,
          "high": 0.0594,
          "low": 0.05908,
          "close": 0.05928,
          "volume": 99332.0,
          "close_time": 1761512399999,
          "quote_volume": 5884.61589,
          "trades": 53,
          "taker_buy_base": 26516.0,
          "taker_buy_quote": 1568.42328
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.05922,
          "high": 0.05931,
          "low": 0.05907,
          "close": 0.0592,
          "volume": 53529.0,
          "close_time": 1761515999999,
          "quote_volume": 3167.25524,
          "trades": 34,
          "taker_buy_base": 33336.0,
          "taker_buy_quote": 1972.25335
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.05927,
          "high": 0.05992,
          "low": 0.05927,
          "close": 0.05957,
          "volume": 90335.0,
          "close_time": 1761519599999,
          "quote_volume": 5377.30135,
          "trades": 70,
          "taker_buy_base": 38504.0,
          "taker_buy_quote": 2294.9882
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.05957,
          "high": 0.05961,
          "low": 0.05919,
          "close": 0.0592,
          "volume": 134474.0,
          "close_time": 1761523199999,
          "quote_volume": 7980.52438,
          "trades": 121,
          "taker_buy_base": 61370.0,
          "taker_buy_quote": 3640.9214
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.05915,
          "high": 0.05992,
          "low": 0.05915,
          "close": 0.05973,
          "volume": 191809.0,
          "close_time": 1761526799999,
          "quote_volume": 11401.47913,
          "trades": 112,
          "taker_buy_base": 134975.0,
          "taker_buy_quote": 8025.41991
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.05973,
          "high": 0.06006,
          "low": 0.05973,
          "close": 0.06,
          "volume": 46957.0,
          "close_time": 1761530399999,
          "quote_volume": 2812.2596,
          "trades": 43,
          "taker_buy_base": 9698.0,
          "taker_buy_quote": 580.97388
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.05998,
          "high": 0.06045,
          "low": 0.05969,
          "close": 0.05991,
          "volume": 264863.0,
          "close_time": 1761533999999,
          "quote_volume": 15930.52797,
          "trades": 157,
          "taker_buy_base": 118126.0,
          "taker_buy_quote": 7117.60282
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.05992,
          "high": 0.05998,
          "low": 0.05973,
          "close": 0.05983,
          "volume": 66090.0,
          "close_time": 1761537599999,
          "quote_volume": 3957.25921,
          "trades": 60,
          "taker_buy_base": 9136.0,
          "taker_buy_quote": 546.97289
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.05986,
          "high": 0.06003,
          "low": 0.05978,
          "close": 0.06003,
          "volume": 82273.0,
          "close_time": 1761541199999,
          "quote_volume": 4928.98712,
          "trades": 64,
          "taker_buy_base": 14036.0,
          "taker_buy_quote": 840.81694
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.06004,
          "high": 0.06027,
          "low": 0.05994,
          "close": 0.06008,
          "volume": 110275.0,
          "close_time": 1761544799999,
          "quote_volume": 6632.11817,
          "trades": 88,
          "taker_buy_base": 30043.0,
          "taker_buy_quote": 1806.47725
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.06004,
          "high": 0.06004,
          "low": 0.05976,
          "close": 0.05993,
          "volume": 84571.0,
          "close_time": 1761548399999,
          "quote_volume": 5065.27398,
          "trades": 83,
          "taker_buy_base": 14357.0,
          "taker_buy_quote": 859.70312
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.0599,
          "high": 0.05995,
          "low": 0.05935,
          "close": 0.0596,
          "volume": 151754.0,
          "close_time": 1761551999999,
          "quote_volume": 9048.48796,
          "trades": 92,
          "taker_buy_base": 87700.0,
          "taker_buy_quote": 5227.47941
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.05969,
          "high": 0.06062,
          "low": 0.05969,
          "close": 0.06003,
          "volume": 293372.0,
          "close_time": 1761555599999,
          "quote_volume": 17669.47727,
          "trades": 198,
          "taker_buy_base": 60699.0,
          "taker_buy_quote": 3660.72033
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.05992,
          "high": 0.05992,
          "low": 0.05946,
          "close": 0.05948,
          "volume": 83598.0,
          "close_time": 1761559199999,
          "quote_volume": 4986.9946,
          "trades": 76,
          "taker_buy_base": 26214.0,
          "taker_buy_quote": 1564.09196
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.05939,
          "high": 0.05942,
          "low": 0.05916,
          "close": 0.05927,
          "volume": 106519.0,
          "close_time": 1761562799999,
          "quote_volume": 6313.44757,
          "trades": 75,
          "taker_buy_base": 53612.0,
          "taker_buy_quote": 3177.06922
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.05933,
          "high": 0.0594,
          "low": 0.0589,
          "close": 0.05895,
          "volume": 194888.0,
          "close_time": 1761566399999,
          "quote_volume": 11500.19382,
          "trades": 128,
          "taker_buy_base": 53046.0,
          "taker_buy_quote": 3129.91592
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.05895,
          "high": 0.05896,
          "low": 0.05869,
          "close": 0.0587,
          "volume": 76241.0,
          "close_time": 1761569999999,
          "quote_volume": 4486.49448,
          "trades": 62,
          "taker_buy_base": 35254.0,
          "taker_buy_quote": 2074.72386
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.0588,
          "high": 0.0589,
          "low": 0.05818,
          "close": 0.05868,
          "volume": 64399.0,
          "close_time": 1761573599999,
          "quote_volume": 3771.55136,
          "trades": 46,
          "taker_buy_base": 31381.0,
          "taker_buy_quote": 1832.67484
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.05874,
          "high": 0.05877,
          "low": 0.05814,
          "close": 0.05823,
          "volume": 107034.0,
          "close_time": 1761577199999,
          "quote_volume": 6245.67413,
          "trades": 77,
          "taker_buy_base": 26823.0,
          "taker_buy_quote": 1567.57719
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.05829,
          "high": 0.05844,
          "low": 0.05821,
          "close": 0.05832,
          "volume": 96400.0,
          "close_time": 1761580799999,
          "quote_volume": 5621.5785,
          "trades": 73,
          "taker_buy_base": 36823.0,
          "taker_buy_quote": 2147.61187
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.0584,
          "high": 0.05891,
          "low": 0.05833,
          "close": 0.05887,
          "volume": 120224.0,
          "close_time": 1761584399999,
          "quote_volume": 7039.26687,
          "trades": 92,
          "taker_buy_base": 22988.0,
          "taker_buy_quote": 1345.18742
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.05883,
          "high": 0.05905,
          "low": 0.05877,
          "close": 0.05885,
          "volume": 107873.0,
          "close_time": 1761587999999,
          "quote_volume": 6353.03733,
          "trades": 93,
          "taker_buy_base": 17365.0,
          "taker_buy_quote": 1022.37033
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.05885,
          "high": 0.05894,
          "low": 0.05868,
          "close": 0.05876,
          "volume": 115220.0,
          "close_time": 1761591599999,
          "quote_volume": 6775.63768,
          "trades": 96,
          "taker_buy_base": 47382.0,
          "taker_buy_quote": 2787.19935
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.05875,
          "high": 0.05896,
          "low": 0.05866,
          "close": 0.0587,
          "volume": 175015.0,
          "close_time": 1761595199999,
          "quote_volume": 10292.44391,
          "trades": 146,
          "taker_buy_base": 79001.0,
          "taker_buy_quote": 4645.71151
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.05873,
          "high": 0.05878,
          "low": 0.05864,
          "close": 0.05867,
          "volume": 172571.0,
          "close_time": 1761598799999,
          "quote_volume": 10133.74085,
          "trades": 132,
          "taker_buy_base": 61850.0,
          "taker_buy_quote": 3632.35166
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.05863,
          "high": 0.05877,
          "low": 0.05862,
          "close": 0.05867,
          "volume": 96914.0,
          "close_time": 1761602399999,
          "quote_volume": 5690.71443,
          "trades": 77,
          "taker_buy_base": 29167.0,
          "taker_buy_quote": 1713.30695
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.05881,
          "high": 0.0589,
          "low": 0.05854,
          "close": 0.05856,
          "volume": 50575.0,
          "close_time": 1761605999999,
          "quote_volume": 2964.60601,
          "trades": 35,
          "taker_buy_base": 22327.0,
          "taker_buy_quote": 1308.85368
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.05856,
          "high": 0.05926,
          "low": 0.05852,
          "close": 0.05914,
          "volume": 191988.0,
          "close_time": 1761609599999,
          "quote_volume": 11323.2077,
          "trades": 86,
          "taker_buy_base": 89714.0,
          "taker_buy_quote": 5279.97568
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.05925,
          "high": 0.05933,
          "low": 0.05914,
          "close": 0.05926,
          "volume": 96940.0,
          "close_time": 1761613199999,
          "quote_volume": 5740.2257,
          "trades": 51,
          "taker_buy_base": 53503.0,
          "taker_buy_quote": 3167.84072
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.05928,
          "high": 0.05958,
          "low": 0.05928,
          "close": 0.05958,
          "volume": 81106.0,
          "close_time": 1761616799999,
          "quote_volume": 4825.57984,
          "trades": 61,
          "taker_buy_base": 29792.0,
          "taker_buy_quote": 1772.49312
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.05964,
          "high": 0.06027,
          "low": 0.05927,
          "close": 0.06007,
          "volume": 537000.0,
          "close_time": 1761620399999,
          "quote_volume": 32137.02379,
          "trades": 164,
          "taker_buy_base": 399470.0,
          "taker_buy_quote": 23918.00806
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.06003,
          "high": 0.06003,
          "low": 0.05926,
          "close": 0.05935,
          "volume": 92425.0,
          "close_time": 1761623999999,
          "quote_volume": 5514.09967,
          "trades": 72,
          "taker_buy_base": 30841.0,
          "taker_buy_quote": 1836.72499
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.05934,
          "high": 0.05968,
          "low": 0.0593,
          "close": 0.05968,
          "volume": 62832.0,
          "close_time": 1761627599999,
          "quote_volume": 3735.15382,
          "trades": 63,
          "taker_buy_base": 21281.0,
          "taker_buy_quote": 1265.60014
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.05965,
          "high": 0.05969,
          "low": 0.05913,
          "close": 0.05913,
          "volume": 93249.0,
          "close_time": 1761631199999,
          "quote_volume": 5535.44279,
          "trades": 71,
          "taker_buy_base": 50432.0,
          "taker_buy_quote": 2991.6393
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.05912,
          "high": 0.0597,
          "low": 0.05907,
          "close": 0.05967,
          "volume": 99190.0,
          "close_time": 1761634799999,
          "quote_volume": 5879.79691,
          "trades": 64,
          "taker_buy_base": 65827.0,
          "taker_buy_quote": 3901.68202
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.05967,
          "high": 0.05972,
          "low": 0.05891,
          "close": 0.05892,
          "volume": 100705.0,
          "close_time": 1761638399999,
          "quote_volume": 5968.31729,
          "trades": 57,
          "taker_buy_base": 38271.0,
          "taker_buy_quote": 2266.93494
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0589,
          "high": 0.05899,
          "low": 0.05874,
          "close": 0.05895,
          "volume": 52803.0,
          "close_time": 1761641999999,
          "quote_volume": 3107.06842,
          "trades": 34,
          "taker_buy_base": 37727.0,
          "taker_buy_quote": 2220.8392
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.05896,
          "high": 0.05941,
          "low": 0.05863,
          "close": 0.05917,
          "volume": 272916.0,
          "close_time": 1761645599999,
          "quote_volume": 16077.95911,
          "trades": 103,
          "taker_buy_base": 160959.0,
          "taker_buy_quote": 9474.68829
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.05915,
          "high": 0.05915,
          "low": 0.05901,
          "close": 0.05905,
          "volume": 21256.0,
          "close_time": 1761649199999,
          "quote_volume": 1255.57642,
          "trades": 23,
          "taker_buy_base": 12767.0,
          "taker_buy_quote": 754.34865
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.05904,
          "high": 0.05912,
          "low": 0.05878,
          "close": 0.05878,
          "volume": 43067.0,
          "close_time": 1761652799999,
          "quote_volume": 2539.3887,
          "trades": 36,
          "taker_buy_base": 34351.0,
          "taker_buy_quote": 2025.60461
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.0588,
          "high": 0.05906,
          "low": 0.05867,
          "close": 0.05901,
          "volume": 39386.0,
          "close_time": 1761656399999,
          "quote_volume": 2316.01039,
          "trades": 36,
          "taker_buy_base": 19643.0,
          "taker_buy_quote": 1155.4605
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.05906,
          "high": 0.0594,
          "low": 0.05906,
          "close": 0.05936,
          "volume": 52800.0,
          "close_time": 1761659999999,
          "quote_volume": 3129.73678,
          "trades": 47,
          "taker_buy_base": 25312.0,
          "taker_buy_quote": 1499.27851
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.05943,
          "high": 0.05949,
          "low": 0.05848,
          "close": 0.05903,
          "volume": 81430.0,
          "close_time": 1761663599999,
          "quote_volume": 4807.9454,
          "trades": 64,
          "taker_buy_base": 36917.0,
          "taker_buy_quote": 2175.07854
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.0591,
          "high": 0.05923,
          "low": 0.05877,
          "close": 0.05888,
          "volume": 78020.0,
          "close_time": 1761667199999,
          "quote_volume": 4600.58149,
          "trades": 50,
          "taker_buy_base": 41008.0,
          "taker_buy_quote": 2417.86065
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0589,
          "high": 0.05895,
          "low": 0.05862,
          "close": 0.05885,
          "volume": 90107.0,
          "close_time": 1761670799999,
          "quote_volume": 5298.59561,
          "trades": 68,
          "taker_buy_base": 34753.0,
          "taker_buy_quote": 2044.3576
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.05882,
          "high": 0.05889,
          "low": 0.05865,
          "close": 0.05883,
          "volume": 74871.0,
          "close_time": 1761674399999,
          "quote_volume": 4400.12204,
          "trades": 59,
          "taker_buy_base": 31651.0,
          "taker_buy_quote": 1859.74864
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.05867,
          "high": 0.05881,
          "low": 0.05851,
          "close": 0.05859,
          "volume": 136965.0,
          "close_time": 1761677999999,
          "quote_volume": 8031.15174,
          "trades": 68,
          "taker_buy_base": 115018.0,
          "taker_buy_quote": 6744.51756
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.0586,
          "high": 0.05867,
          "low": 0.05825,
          "close": 0.05834,
          "volume": 612003.0,
          "close_time": 1761681599999,
          "quote_volume": 35746.64501,
          "trades": 191,
          "taker_buy_base": 570128.0,
          "taker_buy_quote": 33296.73474
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.05836,
          "high": 0.05846,
          "low": 0.05788,
          "close": 0.05833,
          "volume": 625284.0,
          "close_time": 1761685199999,
          "quote_volume": 36388.6222,
          "trades": 275,
          "taker_buy_base": 484901.0,
          "taker_buy_quote": 28231.3358
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.05827,
          "high": 0.05854,
          "low": 0.05787,
          "close": 0.05833,
          "volume": 187177.0,
          "close_time": 1761688799999,
          "quote_volume": 10901.97113,
          "trades": 108,
          "taker_buy_base": 111333.0,
          "taker_buy_quote": 6480.99207
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.05835,
          "high": 0.05874,
          "low": 0.05829,
          "close": 0.05839,
          "volume": 217549.0,
          "close_time": 1761692399999,
          "quote_volume": 12727.7284,
          "trades": 124,
          "taker_buy_base": 89666.0,
          "taker_buy_quote": 5240.83232
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.05838,
          "high": 0.05838,
          "low": 0.05821,
          "close": 0.05835,
          "volume": 189284.0,
          "close_time": 1761695999999,
          "quote_volume": 11035.10312,
          "trades": 162,
          "taker_buy_base": 100894.0,
          "taker_buy_quote": 5881.13666
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.05835,
          "high": 0.05847,
          "low": 0.05825,
          "close": 0.05829,
          "volume": 160742.0,
          "close_time": 1761699599999,
          "quote_volume": 9378.25247,
          "trades": 164,
          "taker_buy_base": 69495.0,
          "taker_buy_quote": 4054.31133
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.0583,
          "high": 0.05856,
          "low": 0.05824,
          "close": 0.05843,
          "volume": 165914.0,
          "close_time": 1761703199999,
          "quote_volume": 9681.86845,
          "trades": 163,
          "taker_buy_base": 76458.0,
          "taker_buy_quote": 4460.7879
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.05842,
          "high": 0.05857,
          "low": 0.05834,
          "close": 0.05847,
          "volume": 132072.0,
          "close_time": 1761706799999,
          "quote_volume": 7715.70374,
          "trades": 133,
          "taker_buy_base": 70487.0,
          "taker_buy_quote": 4118.89063
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.05845,
          "high": 0.05845,
          "low": 0.05823,
          "close": 0.05828,
          "volume": 501025.0,
          "close_time": 1761710399999,
          "quote_volume": 29210.13452,
          "trades": 224,
          "taker_buy_base": 393056.0,
          "taker_buy_quote": 22915.75018
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0583,
          "high": 0.05854,
          "low": 0.05824,
          "close": 0.05834,
          "volume": 242341.0,
          "close_time": 1761713999999,
          "quote_volume": 14149.23037,
          "trades": 188,
          "taker_buy_base": 138778.0,
          "taker_buy_quote": 8104.7938
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.05832,
          "high": 0.0584,
          "low": 0.05826,
          "close": 0.05832,
          "volume": 140911.0,
          "close_time": 1761717599999,
          "quote_volume": 8218.77537,
          "trades": 141,
          "taker_buy_base": 65328.0,
          "taker_buy_quote": 3810.36343
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.05831,
          "high": 0.05836,
          "low": 0.05826,
          "close": 0.05831,
          "volume": 177352.0,
          "close_time": 1761721199999,
          "quote_volume": 10341.25101,
          "trades": 178,
          "taker_buy_base": 57264.0,
          "taker_buy_quote": 3339.21246
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.05828,
          "high": 0.05838,
          "low": 0.05823,
          "close": 0.0583,
          "volume": 193010.0,
          "close_time": 1761724799999,
          "quote_volume": 11253.37641,
          "trades": 162,
          "taker_buy_base": 82063.0,
          "taker_buy_quote": 4785.38081
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.05828,
          "high": 0.05833,
          "low": 0.0582,
          "close": 0.05822,
          "volume": 194494.0,
          "close_time": 1761728399999,
          "quote_volume": 11331.9403,
          "trades": 184,
          "taker_buy_base": 103778.0,
          "taker_buy_quote": 6046.4388
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.05821,
          "high": 0.05831,
          "low": 0.05811,
          "close": 0.05821,
          "volume": 152353.0,
          "close_time": 1761731999999,
          "quote_volume": 8870.24885,
          "trades": 152,
          "taker_buy_base": 37710.0,
          "taker_buy_quote": 2196.61489
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.05822,
          "high": 0.05858,
          "low": 0.05822,
          "close": 0.0584,
          "volume": 192342.0,
          "close_time": 1761735599999,
          "quote_volume": 11229.55975,
          "trades": 157,
          "taker_buy_base": 85271.0,
          "taker_buy_quote": 4982.41577
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.05835,
          "high": 0.05848,
          "low": 0.05835,
          "close": 0.05848,
          "volume": 30648.0,
          "close_time": 1761739199999,
          "quote_volume": 1791.36773,
          "trades": 27,
          "taker_buy_base": 26010.0,
          "taker_buy_quote": 1520.39049
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.05848,
          "high": 0.05855,
          "low": 0.05822,
          "close": 0.05827,
          "volume": 151541.0,
          "close_time": 1761742799999,
          "quote_volume": 8844.59244,
          "trades": 83,
          "taker_buy_base": 70284.0,
          "taker_buy_quote": 4098.47113
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.05833,
          "high": 0.05869,
          "low": 0.05827,
          "close": 0.05849,
          "volume": 196969.0,
          "close_time": 1761746399999,
          "quote_volume": 11522.65641,
          "trades": 102,
          "taker_buy_base": 170068.0,
          "taker_buy_quote": 9950.7581
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.05855,
          "high": 0.05855,
          "low": 0.05833,
          "close": 0.05842,
          "volume": 37875.0,
          "close_time": 1761749999999,
          "quote_volume": 2211.85145,
          "trades": 27,
          "taker_buy_base": 24795.0,
          "taker_buy_quote": 1447.38393
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.05843,
          "high": 0.05843,
          "low": 0.05799,
          "close": 0.0583,
          "volume": 192142.0,
          "close_time": 1761753599999,
          "quote_volume": 11169.64957,
          "trades": 122,
          "taker_buy_base": 161155.0,
          "taker_buy_quote": 9369.04254
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.05847,
          "high": 0.05873,
          "low": 0.05838,
          "close": 0.05841,
          "volume": 121907.0,
          "close_time": 1761757199999,
          "quote_volume": 7132.61001,
          "trades": 85,
          "taker_buy_base": 60428.0,
          "taker_buy_quote": 3533.29437
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.05845,
          "high": 0.05875,
          "low": 0.0583,
          "close": 0.05842,
          "volume": 157530.0,
          "close_time": 1761760799999,
          "quote_volume": 9204.67734,
          "trades": 70,
          "taker_buy_base": 13132.0,
          "taker_buy_quote": 766.86833
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.05851,
          "high": 0.05866,
          "low": 0.05705,
          "close": 0.05835,
          "volume": 240097.0,
          "close_time": 1761764399999,
          "quote_volume": 13912.73423,
          "trades": 187,
          "taker_buy_base": 122130.0,
          "taker_buy_quote": 7075.75311
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.05835,
          "high": 0.05899,
          "low": 0.05828,
          "close": 0.05884,
          "volume": 98007.0,
          "close_time": 1761767999999,
          "quote_volume": 5750.54847,
          "trades": 71,
          "taker_buy_base": 27331.0,
          "taker_buy_quote": 1602.34223
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.059,
          "high": 0.05934,
          "low": 0.05864,
          "close": 0.05916,
          "volume": 75662.0,
          "close_time": 1761771599999,
          "quote_volume": 4466.41167,
          "trades": 33,
          "taker_buy_base": 46267.0,
          "taker_buy_quote": 2730.98158
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.05915,
          "high": 0.05936,
          "low": 0.05913,
          "close": 0.05936,
          "volume": 29936.0,
          "close_time": 1761775199999,
          "quote_volume": 1772.44371,
          "trades": 32,
          "taker_buy_base": 4459.0,
          "taker_buy_quote": 264.19529
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.0594,
          "high": 0.0597,
          "low": 0.05923,
          "close": 0.05935,
          "volume": 56768.0,
          "close_time": 1761778799999,
          "quote_volume": 3372.40014,
          "trades": 29,
          "taker_buy_base": 11225.0,
          "taker_buy_quote": 666.6172
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.05914,
          "high": 0.05921,
          "low": 0.05883,
          "close": 0.05885,
          "volume": 60992.0,
          "close_time": 1761782399999,
          "quote_volume": 3602.79091,
          "trades": 35,
          "taker_buy_base": 26104.0,
          "taker_buy_quote": 1542.52733
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.05883,
          "high": 0.05919,
          "low": 0.05861,
          "close": 0.05919,
          "volume": 42198.0,
          "close_time": 1761785999999,
          "quote_volume": 2487.75764,
          "trades": 30,
          "taker_buy_base": 34041.0,
          "taker_buy_quote": 2006.84195
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.05931,
          "high": 0.05946,
          "low": 0.05918,
          "close": 0.05941,
          "volume": 38497.0,
          "close_time": 1761789599999,
          "quote_volume": 2284.24656,
          "trades": 26,
          "taker_buy_base": 21236.0,
          "taker_buy_quote": 1260.05805
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.05942,
          "high": 0.05993,
          "low": 0.0594,
          "close": 0.05986,
          "volume": 98611.0,
          "close_time": 1761793199999,
          "quote_volume": 5886.27771,
          "trades": 52,
          "taker_buy_base": 71894.0,
          "taker_buy_quote": 4293.03849
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.05992,
          "high": 0.06035,
          "low": 0.0598,
          "close": 0.06035,
          "volume": 154950.0,
          "close_time": 1761796799999,
          "quote_volume": 9302.25038,
          "trades": 92,
          "taker_buy_base": 89165.0,
          "taker_buy_quote": 5354.52728
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.06039,
          "high": 0.06063,
          "low": 0.05875,
          "close": 0.0592,
          "volume": 308920.0,
          "close_time": 1761800399999,
          "quote_volume": 18318.75464,
          "trades": 171,
          "taker_buy_base": 126072.0,
          "taker_buy_quote": 7474.26736
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.0592,
          "high": 0.06027,
          "low": 0.05916,
          "close": 0.06023,
          "volume": 90610.0,
          "close_time": 1761803999999,
          "quote_volume": 5406.30078,
          "trades": 61,
          "taker_buy_base": 51732.0,
          "taker_buy_quote": 3088.43575
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.06018,
          "high": 0.06023,
          "low": 0.05957,
          "close": 0.05957,
          "volume": 54457.0,
          "close_time": 1761807599999,
          "quote_volume": 3265.34907,
          "trades": 41,
          "taker_buy_base": 29274.0,
          "taker_buy_quote": 1756.20782
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.05952,
          "high": 0.06015,
          "low": 0.05946,
          "close": 0.05997,
          "volume": 110022.0,
          "close_time": 1761811199999,
          "quote_volume": 6591.3965,
          "trades": 55,
          "taker_buy_base": 85936.0,
          "taker_buy_quote": 5149.74176
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.05981,
          "high": 0.05981,
          "low": 0.05877,
          "close": 0.05877,
          "volume": 170933.0,
          "close_time": 1761814799999,
          "quote_volume": 10148.05813,
          "trades": 96,
          "taker_buy_base": 97625.0,
          "taker_buy_quote": 5792.18864
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.05875,
          "high": 0.05875,
          "low": 0.0579,
          "close": 0.05811,
          "volume": 167454.0,
          "close_time": 1761818399999,
          "quote_volume": 9743.81993,
          "trades": 94,
          "taker_buy_base": 74451.0,
          "taker_buy_quote": 4330.26641
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.05796,
          "high": 0.05799,
          "low": 0.05769,
          "close": 0.0577,
          "volume": 55462.0,
          "close_time": 1761821999999,
          "quote_volume": 3206.54154,
          "trades": 38,
          "taker_buy_base": 45737.0,
          "taker_buy_quote": 2643.9406
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.05774,
          "high": 0.05777,
          "low": 0.0575,
          "close": 0.0577,
          "volume": 76914.0,
          "close_time": 1761825599999,
          "quote_volume": 4429.74248,
          "trades": 47,
          "taker_buy_base": 42916.0,
          "taker_buy_quote": 2472.40065
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.05766,
          "high": 0.05784,
          "low": 0.05737,
          "close": 0.05749,
          "volume": 94613.0,
          "close_time": 1761829199999,
          "quote_volume": 5454.33612,
          "trades": 53,
          "taker_buy_base": 21653.0,
          "taker_buy_quote": 1247.46965
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.05743,
          "high": 0.05768,
          "low": 0.05658,
          "close": 0.05669,
          "volume": 259195.0,
          "close_time": 1761832799999,
          "quote_volume": 14796.68558,
          "trades": 148,
          "taker_buy_base": 117501.0,
          "taker_buy_quote": 6702.38168
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.05671,
          "high": 0.05786,
          "low": 0.05654,
          "close": 0.05759,
          "volume": 661229.0,
          "close_time": 1761836399999,
          "quote_volume": 37728.06579,
          "trades": 273,
          "taker_buy_base": 402610.0,
          "taker_buy_quote": 23042.52007
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.05772,
          "high": 0.05789,
          "low": 0.05718,
          "close": 0.05718,
          "volume": 684575.0,
          "close_time": 1761839999999,
          "quote_volume": 39453.51451,
          "trades": 277,
          "taker_buy_base": 537208.0,
          "taker_buy_quote": 30979.90972
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.05724,
          "high": 0.05777,
          "low": 0.05715,
          "close": 0.05767,
          "volume": 134308.0,
          "close_time": 1761843599999,
          "quote_volume": 7726.61627,
          "trades": 90,
          "taker_buy_base": 112459.0,
          "taker_buy_quote": 6467.27401
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.05761,
          "high": 0.05767,
          "low": 0.05668,
          "close": 0.05689,
          "volume": 391507.0,
          "close_time": 1761847199999,
          "quote_volume": 22388.9668,
          "trades": 188,
          "taker_buy_base": 176827.0,
          "taker_buy_quote": 10120.47371
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.05681,
          "high": 0.05703,
          "low": 0.05631,
          "close": 0.05657,
          "volume": 119706.0,
          "close_time": 1761850799999,
          "quote_volume": 6784.05843,
          "trades": 91,
          "taker_buy_base": 72861.0,
          "taker_buy_quote": 4127.0578
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.0564,
          "high": 0.05678,
          "low": 0.05624,
          "close": 0.05649,
          "volume": 180809.0,
          "close_time": 1761854399999,
          "quote_volume": 10220.31681,
          "trades": 97,
          "taker_buy_base": 106032.0,
          "taker_buy_quote": 5992.55599
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.05641,
          "high": 0.05718,
          "low": 0.05637,
          "close": 0.05718,
          "volume": 139687.0,
          "close_time": 1761857999999,
          "quote_volume": 7927.9766,
          "trades": 67,
          "taker_buy_base": 112057.0,
          "taker_buy_quote": 6361.55847
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.05722,
          "high": 0.05737,
          "low": 0.05703,
          "close": 0.05737,
          "volume": 75311.0,
          "close_time": 1761861599999,
          "quote_volume": 4309.1485,
          "trades": 29,
          "taker_buy_base": 16870.0,
          "taker_buy_quote": 965.33512
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.0573,
          "high": 0.05753,
          "low": 0.0573,
          "close": 0.05752,
          "volume": 17056.0,
          "close_time": 1761865199999,
          "quote_volume": 979.34325,
          "trades": 14,
          "taker_buy_base": 8426.0,
          "taker_buy_quote": 483.71655
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.05755,
          "high": 0.05756,
          "low": 0.05742,
          "close": 0.05755,
          "volume": 80791.0,
          "close_time": 1761868799999,
          "quote_volume": 4644.87254,
          "trades": 45,
          "taker_buy_base": 40643.0,
          "taker_buy_quote": 2336.63791
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.05748,
          "high": 0.05767,
          "low": 0.05748,
          "close": 0.05767,
          "volume": 35687.0,
          "close_time": 1761872399999,
          "quote_volume": 2053.81273,
          "trades": 24,
          "taker_buy_base": 21923.0,
          "taker_buy_quote": 1261.40288
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.05768,
          "high": 0.05773,
          "low": 0.05754,
          "close": 0.05768,
          "volume": 18471.0,
          "close_time": 1761875999999,
          "quote_volume": 1064.87207,
          "trades": 13,
          "taker_buy_base": 6730.0,
          "taker_buy_quote": 387.93399
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.05768,
          "high": 0.05768,
          "low": 0.05741,
          "close": 0.05753,
          "volume": 47859.0,
          "close_time": 1761879599999,
          "quote_volume": 2752.9559,
          "trades": 35,
          "taker_buy_base": 39701.0,
          "taker_buy_quote": 2282.98918
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.05748,
          "high": 0.05748,
          "low": 0.05725,
          "close": 0.05731,
          "volume": 68260.0,
          "close_time": 1761883199999,
          "quote_volume": 3911.45721,
          "trades": 36,
          "taker_buy_base": 38874.0,
          "taker_buy_quote": 2227.95672
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.05734,
          "high": 0.05756,
          "low": 0.05734,
          "close": 0.05751,
          "volume": 28219.0,
          "close_time": 1761886799999,
          "quote_volume": 1622.84613,
          "trades": 18,
          "taker_buy_base": 28219.0,
          "taker_buy_quote": 1622.84613
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.05743,
          "high": 0.05743,
          "low": 0.05702,
          "close": 0.05702,
          "volume": 93108.0,
          "close_time": 1761890399999,
          "quote_volume": 5332.62859,
          "trades": 51,
          "taker_buy_base": 27709.0,
          "taker_buy_quote": 1584.70409
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.05705,
          "high": 0.05709,
          "low": 0.05676,
          "close": 0.05678,
          "volume": 40141.0,
          "close_time": 1761893999999,
          "quote_volume": 2287.25726,
          "trades": 28,
          "taker_buy_base": 17672.0,
          "taker_buy_quote": 1005.93904
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.05683,
          "high": 0.05687,
          "low": 0.05633,
          "close": 0.0567,
          "volume": 503749.0,
          "close_time": 1761897599999,
          "quote_volume": 28502.61255,
          "trades": 237,
          "taker_buy_base": 412846.0,
          "taker_buy_quote": 23358.95297
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0567,
          "high": 0.05681,
          "low": 0.05662,
          "close": 0.05669,
          "volume": 87485.0,
          "close_time": 1761901199999,
          "quote_volume": 4959.54108,
          "trades": 54,
          "taker_buy_base": 73550.0,
          "taker_buy_quote": 4169.41734
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.05673,
          "high": 0.05673,
          "low": 0.05663,
          "close": 0.05665,
          "volume": 23350.0,
          "close_time": 1761904799999,
          "quote_volume": 1322.85138,
          "trades": 19,
          "taker_buy_base": 17840.0,
          "taker_buy_quote": 1010.68154
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.05663,
          "high": 0.05667,
          "low": 0.05652,
          "close": 0.05656,
          "volume": 190754.0,
          "close_time": 1761908399999,
          "quote_volume": 10793.53275,
          "trades": 109,
          "taker_buy_base": 183825.0,
          "taker_buy_quote": 10401.22994
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.05654,
          "high": 0.05659,
          "low": 0.05551,
          "close": 0.05655,
          "volume": 693628.0,
          "close_time": 1761911999999,
          "quote_volume": 38866.58913,
          "trades": 380,
          "taker_buy_base": 605958.0,
          "taker_buy_quote": 33944.60143
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0566,
          "high": 0.05699,
          "low": 0.05644,
          "close": 0.05688,
          "volume": 75989.0,
          "close_time": 1761915599999,
          "quote_volume": 4318.48884,
          "trades": 75,
          "taker_buy_base": 41320.0,
          "taker_buy_quote": 2346.97003
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.05695,
          "high": 0.05704,
          "low": 0.05671,
          "close": 0.05678,
          "volume": 100923.0,
          "close_time": 1761919199999,
          "quote_volume": 5740.11909,
          "trades": 67,
          "taker_buy_base": 32048.0,
          "taker_buy_quote": 1821.66659
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.05679,
          "high": 0.0573,
          "low": 0.05671,
          "close": 0.0573,
          "volume": 82861.0,
          "close_time": 1761922799999,
          "quote_volume": 4720.15655,
          "trades": 62,
          "taker_buy_base": 55321.0,
          "taker_buy_quote": 3152.97819
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.05738,
          "high": 0.05757,
          "low": 0.05724,
          "close": 0.05729,
          "volume": 75236.0,
          "close_time": 1761926399999,
          "quote_volume": 4321.19671,
          "trades": 77,
          "taker_buy_base": 22027.0,
          "taker_buy_quote": 1264.94032
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.05731,
          "high": 0.05756,
          "low": 0.05588,
          "close": 0.05606,
          "volume": 491555.0,
          "close_time": 1761929999999,
          "quote_volume": 27740.91027,
          "trades": 245,
          "taker_buy_base": 394227.0,
          "taker_buy_quote": 22202.72896
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.05599,
          "high": 0.0561,
          "low": 0.0556,
          "close": 0.05605,
          "volume": 86509.0,
          "close_time": 1761933599999,
          "quote_volume": 4840.9434,
          "trades": 67,
          "taker_buy_base": 53217.0,
          "taker_buy_quote": 2976.48687
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.05602,
          "high": 0.05626,
          "low": 0.05593,
          "close": 0.05613,
          "volume": 51785.0,
          "close_time": 1761937199999,
          "quote_volume": 2907.28494,
          "trades": 70,
          "taker_buy_base": 14841.0,
          "taker_buy_quote": 832.36217
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.05594,
          "high": 0.05742,
          "low": 0.05594,
          "close": 0.05736,
          "volume": 152627.0,
          "close_time": 1761940799999,
          "quote_volume": 8673.47163,
          "trades": 94,
          "taker_buy_base": 38162.0,
          "taker_buy_quote": 2155.63206
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.05734,
          "high": 0.05734,
          "low": 0.05676,
          "close": 0.05676,
          "volume": 143472.0,
          "close_time": 1761944399999,
          "quote_volume": 8165.01855,
          "trades": 73,
          "taker_buy_base": 48237.0,
          "taker_buy_quote": 2743.13827
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.05677,
          "high": 0.05695,
          "low": 0.05665,
          "close": 0.05695,
          "volume": 62353.0,
          "close_time": 1761947999999,
          "quote_volume": 3538.79827,
          "trades": 63,
          "taker_buy_base": 18902.0,
          "taker_buy_quote": 1073.59006
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.05693,
          "high": 0.05704,
          "low": 0.05652,
          "close": 0.05652,
          "volume": 103095.0,
          "close_time": 1761951599999,
          "quote_volume": 5863.6641,
          "trades": 87,
          "taker_buy_base": 60916.0,
          "taker_buy_quote": 3467.16649
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.05632,
          "high": 0.05632,
          "low": 0.0559,
          "close": 0.05599,
          "volume": 271888.0,
          "close_time": 1761955199999,
          "quote_volume": 15242.17114,
          "trades": 163,
          "taker_buy_base": 205496.0,
          "taker_buy_quote": 11520.31223
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.05605,
          "high": 0.0561,
          "low": 0.05599,
          "close": 0.05607,
          "volume": 27224.0,
          "close_time": 1761958799999,
          "quote_volume": 1526.14202,
          "trades": 23,
          "taker_buy_base": 6662.0,
          "taker_buy_quote": 373.24871
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.05616,
          "high": 0.05616,
          "low": 0.05605,
          "close": 0.05606,
          "volume": 28666.0,
          "close_time": 1761962399999,
          "quote_volume": 1607.86318,
          "trades": 24,
          "taker_buy_base": 10974.0,
          "taker_buy_quote": 615.48057
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.05602,
          "high": 0.05623,
          "low": 0.05593,
          "close": 0.05623,
          "volume": 90976.0,
          "close_time": 1761965999999,
          "quote_volume": 5095.42346,
          "trades": 79,
          "taker_buy_base": 44827.0,
          "taker_buy_quote": 2511.39201
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.05623,
          "high": 0.05664,
          "low": 0.05623,
          "close": 0.05664,
          "volume": 15212.0,
          "close_time": 1761969599999,
          "quote_volume": 859.00071,
          "trades": 31,
          "taker_buy_base": 12222.0,
          "taker_buy_quote": 690.32294
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.05645,
          "high": 0.05645,
          "low": 0.05567,
          "close": 0.05594,
          "volume": 181191.0,
          "close_time": 1761973199999,
          "quote_volume": 10129.74288,
          "trades": 100,
          "taker_buy_base": 61624.0,
          "taker_buy_quote": 3450.24029
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.05592,
          "high": 0.05612,
          "low": 0.05576,
          "close": 0.05592,
          "volume": 92644.0,
          "close_time": 1761976799999,
          "quote_volume": 5180.09613,
          "trades": 70,
          "taker_buy_base": 41634.0,
          "taker_buy_quote": 2329.65753
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.05588,
          "high": 0.056,
          "low": 0.05586,
          "close": 0.05586,
          "volume": 27733.0,
          "close_time": 1761980399999,
          "quote_volume": 1550.24464,
          "trades": 24,
          "taker_buy_base": 17816.0,
          "taker_buy_quote": 995.58113
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.05592,
          "high": 0.05609,
          "low": 0.0559,
          "close": 0.05598,
          "volume": 67178.0,
          "close_time": 1761983999999,
          "quote_volume": 3763.04849,
          "trades": 66,
          "taker_buy_base": 18709.0,
          "taker_buy_quote": 1047.01302
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.05592,
          "high": 0.05599,
          "low": 0.05573,
          "close": 0.05589,
          "volume": 43699.0,
          "close_time": 1761987599999,
          "quote_volume": 2440.4704,
          "trades": 43,
          "taker_buy_base": 28021.0,
          "taker_buy_quote": 1564.52947
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.05608,
          "high": 0.05609,
          "low": 0.0558,
          "close": 0.0558,
          "volume": 13126.0,
          "close_time": 1761991199999,
          "quote_volume": 734.67148,
          "trades": 11,
          "taker_buy_base": 9165.0,
          "taker_buy_quote": 512.89471
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.0558,
          "high": 0.05594,
          "low": 0.05578,
          "close": 0.05588,
          "volume": 14816.0,
          "close_time": 1761994799999,
          "quote_volume": 827.25648,
          "trades": 29,
          "taker_buy_base": 10854.0,
          "taker_buy_quote": 606.01773
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.05588,
          "high": 0.05595,
          "low": 0.05568,
          "close": 0.05589,
          "volume": 66923.0,
          "close_time": 1761998399999,
          "quote_volume": 3737.0905,
          "trades": 75,
          "taker_buy_base": 18198.0,
          "taker_buy_quote": 1016.82266
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.05612,
          "high": 0.05618,
          "low": 0.05604,
          "close": 0.05607,
          "volume": 25720.0,
          "close_time": 1762001999999,
          "quote_volume": 1442.78054,
          "trades": 53,
          "taker_buy_base": 14312.0,
          "taker_buy_quote": 802.95145
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.05602,
          "high": 0.05605,
          "low": 0.05576,
          "close": 0.05596,
          "volume": 36775.0,
          "close_time": 1762005599999,
          "quote_volume": 2056.3075,
          "trades": 40,
          "taker_buy_base": 17963.0,
          "taker_buy_quote": 1004.38253
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.05601,
          "high": 0.05601,
          "low": 0.0557,
          "close": 0.05574,
          "volume": 53667.0,
          "close_time": 1762009199999,
          "quote_volume": 2994.50677,
          "trades": 57,
          "taker_buy_base": 31484.0,
          "taker_buy_quote": 1756.23239
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.05603,
          "high": 0.05605,
          "low": 0.05572,
          "close": 0.05584,
          "volume": 60921.0,
          "close_time": 1762012799999,
          "quote_volume": 3400.91539,
          "trades": 44,
          "taker_buy_base": 19589.0,
          "taker_buy_quote": 1094.14192
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.05592,
          "high": 0.056,
          "low": 0.05583,
          "close": 0.05597,
          "volume": 32187.0,
          "close_time": 1762016399999,
          "quote_volume": 1800.08036,
          "trades": 35,
          "taker_buy_base": 21568.0,
          "taker_buy_quote": 1206.48088
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.05591,
          "high": 0.05604,
          "low": 0.0559,
          "close": 0.05591,
          "volume": 56245.0,
          "close_time": 1762019999999,
          "quote_volume": 3145.74961,
          "trades": 36,
          "taker_buy_base": 17638.0,
          "taker_buy_quote": 986.63841
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.05591,
          "high": 0.05592,
          "low": 0.05578,
          "close": 0.05583,
          "volume": 33638.0,
          "close_time": 1762023599999,
          "quote_volume": 1878.61032,
          "trades": 23,
          "taker_buy_base": 11660.0,
          "taker_buy_quote": 651.1319
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.05583,
          "high": 0.05589,
          "low": 0.05579,
          "close": 0.05589,
          "volume": 16211.0,
          "close_time": 1762027199999,
          "quote_volume": 905.17385,
          "trades": 8,
          "taker_buy_base": 12129.0,
          "taker_buy_quote": 677.24477
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.05589,
          "high": 0.05603,
          "low": 0.05589,
          "close": 0.05593,
          "volume": 56616.0,
          "close_time": 1762030799999,
          "quote_volume": 3167.84413,
          "trades": 35,
          "taker_buy_base": 24050.0,
          "taker_buy_quote": 1345.57247
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.05593,
          "high": 0.05593,
          "low": 0.05576,
          "close": 0.05578,
          "volume": 281298.0,
          "close_time": 1762034399999,
          "quote_volume": 15727.36998,
          "trades": 34,
          "taker_buy_base": 26343.0,
          "taker_buy_quote": 1471.06841
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.05558,
          "high": 0.05587,
          "low": 0.05558,
          "close": 0.05587,
          "volume": 97607.0,
          "close_time": 1762037999999,
          "quote_volume": 5438.4626,
          "trades": 69,
          "taker_buy_base": 92145.0,
          "taker_buy_quote": 5134.13856
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.05585,
          "high": 0.05598,
          "low": 0.05585,
          "close": 0.05592,
          "volume": 30575.0,
          "close_time": 1762041599999,
          "quote_volume": 1709.96332,
          "trades": 20,
          "taker_buy_base": 6257.0,
          "taker_buy_quote": 349.68255
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.05594,
          "high": 0.05594,
          "low": 0.05588,
          "close": 0.05593,
          "volume": 15185.0,
          "close_time": 1762045199999,
          "quote_volume": 849.03331,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.05588,
          "high": 0.05601,
          "low": 0.05586,
          "close": 0.05599,
          "volume": 76386.0,
          "close_time": 1762048799999,
          "quote_volume": 4272.1372,
          "trades": 45,
          "taker_buy_base": 41415.0,
          "taker_buy_quote": 2316.83678
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.05594,
          "high": 0.05599,
          "low": 0.05575,
          "close": 0.05578,
          "volume": 69956.0,
          "close_time": 1762052399999,
          "quote_volume": 3911.1447,
          "trades": 39,
          "taker_buy_base": 55867.0,
          "taker_buy_quote": 3123.56927
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.05578,
          "high": 0.05579,
          "low": 0.0555,
          "close": 0.05572,
          "volume": 223628.0,
          "close_time": 1762055999999,
          "quote_volume": 12444.1336,
          "trades": 116,
          "taker_buy_base": 163732.0,
          "taker_buy_quote": 9111.13055
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.05572,
          "high": 0.05603,
          "low": 0.05571,
          "close": 0.05602,
          "volume": 37346.0,
          "close_time": 1762059599999,
          "quote_volume": 2085.72703,
          "trades": 53,
          "taker_buy_base": 24825.0,
          "taker_buy_quote": 1385.44129
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.05609,
          "high": 0.0563,
          "low": 0.05599,
          "close": 0.0563,
          "volume": 35044.0,
          "close_time": 1762063199999,
          "quote_volume": 1967.41213,
          "trades": 24,
          "taker_buy_base": 6873.0,
          "taker_buy_quote": 386.45895
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.05631,
          "high": 0.05631,
          "low": 0.05624,
          "close": 0.05626,
          "volume": 78836.0,
          "close_time": 1762066799999,
          "quote_volume": 4437.73529,
          "trades": 51,
          "taker_buy_base": 43649.0,
          "taker_buy_quote": 2457.25451
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.05624,
          "high": 0.05626,
          "low": 0.05605,
          "close": 0.05613,
          "volume": 275963.0,
          "close_time": 1762070399999,
          "quote_volume": 15489.20217,
          "trades": 74,
          "taker_buy_base": 241571.0,
          "taker_buy_quote": 13557.91283
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.05618,
          "high": 0.0562,
          "low": 0.05588,
          "close": 0.05588,
          "volume": 27813.0,
          "close_time": 1762073999999,
          "quote_volume": 1559.39096,
          "trades": 20,
          "taker_buy_base": 1955.0,
          "taker_buy_quote": 109.8319
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.05592,
          "high": 0.05595,
          "low": 0.05563,
          "close": 0.05569,
          "volume": 125904.0,
          "close_time": 1762077599999,
          "quote_volume": 7019.92031,
          "trades": 62,
          "taker_buy_base": 54977.0,
          "taker_buy_quote": 3061.5999
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.05577,
          "high": 0.05579,
          "low": 0.05547,
          "close": 0.05578,
          "volume": 263916.0,
          "close_time": 1762081199999,
          "quote_volume": 14683.52687,
          "trades": 142,
          "taker_buy_base": 219172.0,
          "taker_buy_quote": 12195.26958
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.05586,
          "high": 0.05631,
          "low": 0.05586,
          "close": 0.05626,
          "volume": 34913.0,
          "close_time": 1762084799999,
          "quote_volume": 1956.94696,
          "trades": 35,
          "taker_buy_base": 23355.0,
          "taker_buy_quote": 1309.65621
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.05628,
          "high": 0.05629,
          "low": 0.05596,
          "close": 0.05596,
          "volume": 51258.0,
          "close_time": 1762088399999,
          "quote_volume": 2875.50353,
          "trades": 53,
          "taker_buy_base": 20318.0,
          "taker_buy_quote": 1138.92746
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.05591,
          "high": 0.05592,
          "low": 0.05556,
          "close": 0.05563,
          "volume": 162257.0,
          "close_time": 1762091999999,
          "quote_volume": 9039.06827,
          "trades": 126,
          "taker_buy_base": 107026.0,
          "taker_buy_quote": 5964.77736
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.05557,
          "high": 0.05571,
          "low": 0.05528,
          "close": 0.05549,
          "volume": 389258.0,
          "close_time": 1762095599999,
          "quote_volume": 21606.92752,
          "trades": 269,
          "taker_buy_base": 353649.0,
          "taker_buy_quote": 19629.35824
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.05542,
          "high": 0.05562,
          "low": 0.05539,
          "close": 0.05546,
          "volume": 144836.0,
          "close_time": 1762099199999,
          "quote_volume": 8035.23426,
          "trades": 99,
          "taker_buy_base": 70747.0,
          "taker_buy_quote": 3923.71294
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.05538,
          "high": 0.05562,
          "low": 0.05526,
          "close": 0.05532,
          "volume": 237454.0,
          "close_time": 1762102799999,
          "quote_volume": 13164.096,
          "trades": 191,
          "taker_buy_base": 178599.0,
          "taker_buy_quote": 9899.114
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.05534,
          "high": 0.05542,
          "low": 0.05521,
          "close": 0.05541,
          "volume": 161097.0,
          "close_time": 1762106399999,
          "quote_volume": 8912.44577,
          "trades": 130,
          "taker_buy_base": 146118.0,
          "taker_buy_quote": 8083.92968
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.0554,
          "high": 0.05547,
          "low": 0.05533,
          "close": 0.05542,
          "volume": 87606.0,
          "close_time": 1762109999999,
          "quote_volume": 4851.61495,
          "trades": 99,
          "taker_buy_base": 44162.0,
          "taker_buy_quote": 2445.73115
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.05538,
          "high": 0.05549,
          "low": 0.05535,
          "close": 0.05538,
          "volume": 71115.0,
          "close_time": 1762113599999,
          "quote_volume": 3938.17998,
          "trades": 113,
          "taker_buy_base": 59516.0,
          "taker_buy_quote": 3295.86289
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.05547,
          "high": 0.05555,
          "low": 0.0554,
          "close": 0.05554,
          "volume": 36976.0,
          "close_time": 1762117199999,
          "quote_volume": 2050.61259,
          "trades": 74,
          "taker_buy_base": 11298.0,
          "taker_buy_quote": 626.41761
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.05557,
          "high": 0.05578,
          "low": 0.05557,
          "close": 0.05561,
          "volume": 71072.0,
          "close_time": 1762120799999,
          "quote_volume": 3958.74798,
          "trades": 92,
          "taker_buy_base": 11455.0,
          "taker_buy_quote": 638.38975
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.05563,
          "high": 0.05563,
          "low": 0.05529,
          "close": 0.0554,
          "volume": 77674.0,
          "close_time": 1762124399999,
          "quote_volume": 4306.22211,
          "trades": 33,
          "taker_buy_base": 11008.0,
          "taker_buy_quote": 610.88234
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.05542,
          "high": 0.05597,
          "low": 0.0554,
          "close": 0.05597,
          "volume": 478108.0,
          "close_time": 1762127999999,
          "quote_volume": 26651.01742,
          "trades": 119,
          "taker_buy_base": 430177.0,
          "taker_buy_quote": 23981.1787
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.05596,
          "high": 0.05623,
          "low": 0.05558,
          "close": 0.05558,
          "volume": 39858.0,
          "close_time": 1762131599999,
          "quote_volume": 2229.67145,
          "trades": 32,
          "taker_buy_base": 6226.0,
          "taker_buy_quote": 347.62882
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.05558,
          "high": 0.0558,
          "low": 0.05533,
          "close": 0.05536,
          "volume": 88370.0,
          "close_time": 1762135199999,
          "quote_volume": 4908.36871,
          "trades": 87,
          "taker_buy_base": 38818.0,
          "taker_buy_quote": 2153.73359
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.05538,
          "high": 0.0554,
          "low": 0.05506,
          "close": 0.05539,
          "volume": 127494.0,
          "close_time": 1762138799999,
          "quote_volume": 7038.79863,
          "trades": 114,
          "taker_buy_base": 57503.0,
          "taker_buy_quote": 3174.76232
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.05535,
          "high": 0.05544,
          "low": 0.05487,
          "close": 0.05528,
          "volume": 159398.0,
          "close_time": 1762142399999,
          "quote_volume": 8776.30577,
          "trades": 153,
          "taker_buy_base": 83839.0,
          "taker_buy_quote": 4618.43299
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.05542,
          "high": 0.05544,
          "low": 0.05529,
          "close": 0.05534,
          "volume": 12577.0,
          "close_time": 1762145999999,
          "quote_volume": 696.5044,
          "trades": 23,
          "taker_buy_base": 8943.0,
          "taker_buy_quote": 495.20734
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.05538,
          "high": 0.05554,
          "low": 0.05488,
          "close": 0.05506,
          "volume": 177555.0,
          "close_time": 1762149599999,
          "quote_volume": 9803.77875,
          "trades": 204,
          "taker_buy_base": 84137.0,
          "taker_buy_quote": 4640.43042
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.055,
          "high": 0.05519,
          "low": 0.05463,
          "close": 0.05496,
          "volume": 120376.0,
          "close_time": 1762153199999,
          "quote_volume": 6615.68504,
          "trades": 124,
          "taker_buy_base": 83179.0,
          "taker_buy_quote": 4570.14432
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.05487,
          "high": 0.05503,
          "low": 0.05478,
          "close": 0.05498,
          "volume": 93979.0,
          "close_time": 1762156799999,
          "quote_volume": 5157.98971,
          "trades": 65,
          "taker_buy_base": 64871.0,
          "taker_buy_quote": 3561.26683
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.05488,
          "high": 0.05495,
          "low": 0.05449,
          "close": 0.05458,
          "volume": 584398.0,
          "close_time": 1762160399999,
          "quote_volume": 31968.04265,
          "trades": 253,
          "taker_buy_base": 345460.0,
          "taker_buy_quote": 18880.3158
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.05455,
          "high": 0.05473,
          "low": 0.05413,
          "close": 0.05432,
          "volume": 1236385.0,
          "close_time": 1762163999999,
          "quote_volume": 67489.59819,
          "trades": 448,
          "taker_buy_base": 989983.0,
          "taker_buy_quote": 54065.8857
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.05432,
          "high": 0.05439,
          "low": 0.05401,
          "close": 0.05401,
          "volume": 159962.0,
          "close_time": 1762167599999,
          "quote_volume": 8679.1953,
          "trades": 261,
          "taker_buy_base": 121078.0,
          "taker_buy_quote": 6570.85749
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.05415,
          "high": 0.0545,
          "low": 0.05403,
          "close": 0.05418,
          "volume": 116221.0,
          "close_time": 1762171199999,
          "quote_volume": 6297.25564,
          "trades": 321,
          "taker_buy_base": 77101.0,
          "taker_buy_quote": 4177.27297
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0542,
          "high": 0.05514,
          "low": 0.05419,
          "close": 0.05422,
          "volume": 898352.0,
          "close_time": 1762174799999,
          "quote_volume": 49407.09433,
          "trades": 288,
          "taker_buy_base": 842302.0,
          "taker_buy_quote": 46345.86892
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.05412,
          "high": 0.05415,
          "low": 0.05383,
          "close": 0.054,
          "volume": 140370.0,
          "close_time": 1762178399999,
          "quote_volume": 7578.28749,
          "trades": 254,
          "taker_buy_base": 65008.0,
          "taker_buy_quote": 3508.83037
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.05418,
          "high": 0.05439,
          "low": 0.05408,
          "close": 0.05439,
          "volume": 75517.0,
          "close_time": 1762181999999,
          "quote_volume": 4092.96696,
          "trades": 200,
          "taker_buy_base": 42072.0,
          "taker_buy_quote": 2280.07417
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.05444,
          "high": 0.05444,
          "low": 0.05252,
          "close": 0.05298,
          "volume": 939517.0,
          "close_time": 1762185599999,
          "quote_volume": 50135.63931,
          "trades": 826,
          "taker_buy_base": 333465.0,
          "taker_buy_quote": 17753.06596
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.05299,
          "high": 0.05551,
          "low": 0.0529,
          "close": 0.05548,
          "volume": 408399.0,
          "close_time": 1762189199999,
          "quote_volume": 22259.39064,
          "trades": 483,
          "taker_buy_base": 264612.0,
          "taker_buy_quote": 14440.41528
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.05546,
          "high": 0.05546,
          "low": 0.05486,
          "close": 0.05496,
          "volume": 113505.0,
          "close_time": 1762192799999,
          "quote_volume": 6257.31781,
          "trades": 272,
          "taker_buy_base": 68516.0,
          "taker_buy_quote": 3776.80956
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.05489,
          "high": 0.05491,
          "low": 0.05441,
          "close": 0.05454,
          "volume": 88798.0,
          "close_time": 1762196399999,
          "quote_volume": 4849.36809,
          "trades": 223,
          "taker_buy_base": 66295.0,
          "taker_buy_quote": 3620.4835
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.05451,
          "high": 0.05461,
          "low": 0.05412,
          "close": 0.05426,
          "volume": 564705.0,
          "close_time": 1762199999999,
          "quote_volume": 30695.69956,
          "trades": 273,
          "taker_buy_base": 397017.0,
          "taker_buy_quote": 21600.80726
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.05423,
          "high": 0.05441,
          "low": 0.05355,
          "close": 0.05384,
          "volume": 145187.0,
          "close_time": 1762203599999,
          "quote_volume": 7855.54184,
          "trades": 353,
          "taker_buy_base": 91836.0,
          "taker_buy_quote": 4972.61007
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.05365,
          "high": 0.05445,
          "low": 0.05334,
          "close": 0.05427,
          "volume": 162819.0,
          "close_time": 1762207199999,
          "quote_volume": 8754.94916,
          "trades": 384,
          "taker_buy_base": 64398.0,
          "taker_buy_quote": 3467.24721
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.05428,
          "high": 0.05428,
          "low": 0.05378,
          "close": 0.05392,
          "volume": 120445.0,
          "close_time": 1762210799999,
          "quote_volume": 6501.61287,
          "trades": 221,
          "taker_buy_base": 30080.0,
          "taker_buy_quote": 1625.83456
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.05386,
          "high": 0.05423,
          "low": 0.05374,
          "close": 0.05389,
          "volume": 281924.0,
          "close_time": 1762214399999,
          "quote_volume": 15212.04022,
          "trades": 346,
          "taker_buy_base": 169220.0,
          "taker_buy_quote": 9135.11598
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.05398,
          "high": 0.05433,
          "low": 0.0538,
          "close": 0.05404,
          "volume": 71219.0,
          "close_time": 1762217999999,
          "quote_volume": 3845.59982,
          "trades": 169,
          "taker_buy_base": 60077.0,
          "taker_buy_quote": 3243.18336
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.05395,
          "high": 0.05412,
          "low": 0.05375,
          "close": 0.0538,
          "volume": 127512.0,
          "close_time": 1762221599999,
          "quote_volume": 6877.8934,
          "trades": 240,
          "taker_buy_base": 94737.0,
          "taker_buy_quote": 5109.32953
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.05379,
          "high": 0.05455,
          "low": 0.05372,
          "close": 0.05411,
          "volume": 172888.0,
          "close_time": 1762225199999,
          "quote_volume": 9340.4449,
          "trades": 202,
          "taker_buy_base": 88405.0,
          "taker_buy_quote": 4767.70769
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.05415,
          "high": 0.05447,
          "low": 0.05404,
          "close": 0.05423,
          "volume": 82084.0,
          "close_time": 1762228799999,
          "quote_volume": 4450.59663,
          "trades": 167,
          "taker_buy_base": 30022.0,
          "taker_buy_quote": 1627.76577
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.05425,
          "high": 0.05429,
          "low": 0.05392,
          "close": 0.05397,
          "volume": 98457.0,
          "close_time": 1762232399999,
          "quote_volume": 5328.32891,
          "trades": 169,
          "taker_buy_base": 55578.0,
          "taker_buy_quote": 3007.86298
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.05395,
          "high": 0.05408,
          "low": 0.05267,
          "close": 0.05306,
          "volume": 592535.0,
          "close_time": 1762235999999,
          "quote_volume": 31681.17141,
          "trades": 555,
          "taker_buy_base": 494539.0,
          "taker_buy_quote": 26457.0071
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.05292,
          "high": 0.05379,
          "low": 0.05222,
          "close": 0.05233,
          "volume": 1589777.0,
          "close_time": 1762239599999,
          "quote_volume": 83861.4607,
          "trades": 569,
          "taker_buy_base": 853073.0,
          "taker_buy_quote": 45049.72852
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.05223,
          "high": 0.05247,
          "low": 0.05137,
          "close": 0.05172,
          "volume": 2619541.0,
          "close_time": 1762243199999,
          "quote_volume": 135719.77988,
          "trades": 1081,
          "taker_buy_base": 549047.0,
          "taker_buy_quote": 28453.33863
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.05175,
          "high": 0.05201,
          "low": 0.05117,
          "close": 0.05153,
          "volume": 128847.0,
          "close_time": 1762246799999,
          "quote_volume": 6646.54439,
          "trades": 349,
          "taker_buy_base": 65723.0,
          "taker_buy_quote": 3387.6051
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.05158,
          "high": 0.05158,
          "low": 0.05112,
          "close": 0.05135,
          "volume": 187818.0,
          "close_time": 1762250399999,
          "quote_volume": 9637.63828,
          "trades": 366,
          "taker_buy_base": 83911.0,
          "taker_buy_quote": 4306.5935
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.05137,
          "high": 0.05158,
          "low": 0.05096,
          "close": 0.05102,
          "volume": 453675.0,
          "close_time": 1762253999999,
          "quote_volume": 23243.46776,
          "trades": 399,
          "taker_buy_base": 91471.0,
          "taker_buy_quote": 4698.11263
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.05104,
          "high": 0.05139,
          "low": 0.0509,
          "close": 0.05097,
          "volume": 338784.0,
          "close_time": 1762257599999,
          "quote_volume": 17329.5646,
          "trades": 328,
          "taker_buy_base": 254424.0,
          "taker_buy_quote": 13014.63686
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.05087,
          "high": 0.05122,
          "low": 0.05082,
          "close": 0.05106,
          "volume": 165910.0,
          "close_time": 1762261199999,
          "quote_volume": 8475.1968,
          "trades": 113,
          "taker_buy_base": 117403.0,
          "taker_buy_quote": 5999.17063
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.0511,
          "high": 0.05144,
          "low": 0.05107,
          "close": 0.05137,
          "volume": 385692.0,
          "close_time": 1762264799999,
          "quote_volume": 19766.9325,
          "trades": 238,
          "taker_buy_base": 223763.0,
          "taker_buy_quote": 11478.74889
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.05132,
          "high": 0.05229,
          "low": 0.05119,
          "close": 0.05216,
          "volume": 282939.0,
          "close_time": 1762268399999,
          "quote_volume": 14570.17772,
          "trades": 331,
          "taker_buy_base": 214986.0,
          "taker_buy_quote": 11058.82018
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.05232,
          "high": 0.05322,
          "low": 0.05232,
          "close": 0.05282,
          "volume": 3276721.0,
          "close_time": 1762271999999,
          "quote_volume": 173135.85794,
          "trades": 1104,
          "taker_buy_base": 392702.0,
          "taker_buy_quote": 20747.03021
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.05281,
          "high": 0.05328,
          "low": 0.05243,
          "close": 0.05252,
          "volume": 325071.0,
          "close_time": 1762275599999,
          "quote_volume": 17195.71841,
          "trades": 359,
          "taker_buy_base": 157354.0,
          "taker_buy_quote": 8331.97333
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.0525,
          "high": 0.0525,
          "low": 0.05108,
          "close": 0.05215,
          "volume": 1513350.0,
          "close_time": 1762279199999,
          "quote_volume": 78438.13929,
          "trades": 995,
          "taker_buy_base": 397657.0,
          "taker_buy_quote": 20619.71836
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.05216,
          "high": 0.05258,
          "low": 0.05161,
          "close": 0.05241,
          "volume": 1016876.0,
          "close_time": 1762282799999,
          "quote_volume": 52986.01786,
          "trades": 757,
          "taker_buy_base": 614129.0,
          "taker_buy_quote": 32030.05646
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.05241,
          "high": 0.05288,
          "low": 0.05191,
          "close": 0.05195,
          "volume": 409166.0,
          "close_time": 1762286399999,
          "quote_volume": 21522.08842,
          "trades": 265,
          "taker_buy_base": 295799.0,
          "taker_buy_quote": 15576.09072
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.05202,
          "high": 0.05291,
          "low": 0.05028,
          "close": 0.05216,
          "volume": 459497.0,
          "close_time": 1762289999999,
          "quote_volume": 23738.31809,
          "trades": 583,
          "taker_buy_base": 326506.0,
          "taker_buy_quote": 16871.07524
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.05221,
          "high": 0.05258,
          "low": 0.05113,
          "close": 0.05229,
          "volume": 621450.0,
          "close_time": 1762293599999,
          "quote_volume": 32182.71736,
          "trades": 451,
          "taker_buy_base": 445070.0,
          "taker_buy_quote": 23046.5951
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.05226,
          "high": 0.05324,
          "low": 0.05226,
          "close": 0.05305,
          "volume": 254300.0,
          "close_time": 1762297199999,
          "quote_volume": 13462.0541,
          "trades": 248,
          "taker_buy_base": 96616.0,
          "taker_buy_quote": 5117.50718
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.05303,
          "high": 0.05319,
          "low": 0.05273,
          "close": 0.05306,
          "volume": 93794.0,
          "close_time": 1762300799999,
          "quote_volume": 4966.88278,
          "trades": 117,
          "taker_buy_base": 55940.0,
          "taker_buy_quote": 2963.6974
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.05306,
          "high": 0.05309,
          "low": 0.0522,
          "close": 0.05222,
          "volume": 122192.0,
          "close_time": 1762304399999,
          "quote_volume": 6434.94746,
          "trades": 184,
          "taker_buy_base": 88047.0,
          "taker_buy_quote": 4635.63904
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.05219,
          "high": 0.05268,
          "low": 0.05156,
          "close": 0.05258,
          "volume": 493080.0,
          "close_time": 1762307999999,
          "quote_volume": 25571.35531,
          "trades": 544,
          "taker_buy_base": 456274.0,
          "taker_buy_quote": 23659.86328
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.05257,
          "high": 0.05338,
          "low": 0.05257,
          "close": 0.05335,
          "volume": 164650.0,
          "close_time": 1762311599999,
          "quote_volume": 8731.67837,
          "trades": 331,
          "taker_buy_base": 85327.0,
          "taker_buy_quote": 4520.348
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.05335,
          "high": 0.05335,
          "low": 0.05289,
          "close": 0.05307,
          "volume": 82869.0,
          "close_time": 1762315199999,
          "quote_volume": 4403.63004,
          "trades": 240,
          "taker_buy_base": 40197.0,
          "taker_buy_quote": 2135.06182
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0531,
          "high": 0.05369,
          "low": 0.0531,
          "close": 0.05348,
          "volume": 207816.0,
          "close_time": 1762318799999,
          "quote_volume": 11112.50068,
          "trades": 258,
          "taker_buy_base": 94892.0,
          "taker_buy_quote": 5076.80437
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.05353,
          "high": 0.05383,
          "low": 0.05318,
          "close": 0.05325,
          "volume": 215540.0,
          "close_time": 1762322399999,
          "quote_volume": 11548.66906,
          "trades": 251,
          "taker_buy_base": 131503.0,
          "taker_buy_quote": 7053.91011
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.05327,
          "high": 0.05359,
          "low": 0.05299,
          "close": 0.05311,
          "volume": 163738.0,
          "close_time": 1762325999999,
          "quote_volume": 8720.46916,
          "trades": 272,
          "taker_buy_base": 76054.0,
          "taker_buy_quote": 4048.37715
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.05307,
          "high": 0.05311,
          "low": 0.05157,
          "close": 0.05164,
          "volume": 1532760.0,
          "close_time": 1762329599999,
          "quote_volume": 80343.54469,
          "trades": 751,
          "taker_buy_base": 483793.0,
          "taker_buy_quote": 25301.14972
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.05165,
          "high": 0.05187,
          "low": 0.0512,
          "close": 0.05144,
          "volume": 352249.0,
          "close_time": 1762333199999,
          "quote_volume": 18184.54974,
          "trades": 398,
          "taker_buy_base": 278700.0,
          "taker_buy_quote": 14394.37172
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.05137,
          "high": 0.0518,
          "low": 0.05132,
          "close": 0.05172,
          "volume": 196017.0,
          "close_time": 1762336799999,
          "quote_volume": 10115.40422,
          "trades": 220,
          "taker_buy_base": 174750.0,
          "taker_buy_quote": 9021.47029
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.05167,
          "high": 0.05177,
          "low": 0.05128,
          "close": 0.0514,
          "volume": 139081.0,
          "close_time": 1762340399999,
          "quote_volume": 7163.33843,
          "trades": 210,
          "taker_buy_base": 117293.0,
          "taker_buy_quote": 6040.21067
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.05134,
          "high": 0.05148,
          "low": 0.05116,
          "close": 0.05137,
          "volume": 197832.0,
          "close_time": 1762343999999,
          "quote_volume": 10155.15593,
          "trades": 125,
          "taker_buy_base": 76911.0,
          "taker_buy_quote": 3951.32365
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.05131,
          "high": 0.05194,
          "low": 0.0502,
          "close": 0.05181,
          "volume": 645791.0,
          "close_time": 1762347599999,
          "quote_volume": 33180.34854,
          "trades": 473,
          "taker_buy_base": 455263.0,
          "taker_buy_quote": 23430.37182
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.05174,
          "high": 0.05195,
          "low": 0.05148,
          "close": 0.05168,
          "volume": 59756.0,
          "close_time": 1762351199999,
          "quote_volume": 3087.1101,
          "trades": 118,
          "taker_buy_base": 33332.0,
          "taker_buy_quote": 1722.85595
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.05167,
          "high": 0.05227,
          "low": 0.05157,
          "close": 0.05199,
          "volume": 88363.0,
          "close_time": 1762354799999,
          "quote_volume": 4584.16685,
          "trades": 222,
          "taker_buy_base": 52676.0,
          "taker_buy_quote": 2730.77616
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.05192,
          "high": 0.05199,
          "low": 0.05162,
          "close": 0.05185,
          "volume": 88244.0,
          "close_time": 1762358399999,
          "quote_volume": 4571.25061,
          "trades": 140,
          "taker_buy_base": 27281.0,
          "taker_buy_quote": 1414.28024
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.05203,
          "high": 0.05203,
          "low": 0.0516,
          "close": 0.05192,
          "volume": 255590.0,
          "close_time": 1762361999999,
          "quote_volume": 13224.8107,
          "trades": 424,
          "taker_buy_base": 81863.0,
          "taker_buy_quote": 4236.52231
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.05188,
          "high": 0.05248,
          "low": 0.05183,
          "close": 0.05221,
          "volume": 169309.0,
          "close_time": 1762365599999,
          "quote_volume": 8831.41945,
          "trades": 295,
          "taker_buy_base": 35021.0,
          "taker_buy_quote": 1827.40969
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.0523,
          "high": 0.05258,
          "low": 0.05216,
          "close": 0.05225,
          "volume": 265532.0,
          "close_time": 1762369199999,
          "quote_volume": 13892.28205,
          "trades": 354,
          "taker_buy_base": 178450.0,
          "taker_buy_quote": 9337.50782
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.05223,
          "high": 0.05243,
          "low": 0.05213,
          "close": 0.05233,
          "volume": 47918.0,
          "close_time": 1762372799999,
          "quote_volume": 2506.82009,
          "trades": 100,
          "taker_buy_base": 27802.0,
          "taker_buy_quote": 1455.15793
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.05225,
          "high": 0.05254,
          "low": 0.05206,
          "close": 0.05206,
          "volume": 22950.0,
          "close_time": 1762376399999,
          "quote_volume": 1200.2841,
          "trades": 37,
          "taker_buy_base": 9822.0,
          "taker_buy_quote": 514.02469
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.05204,
          "high": 0.05227,
          "low": 0.05202,
          "close": 0.05211,
          "volume": 291758.0,
          "close_time": 1762379999999,
          "quote_volume": 15191.20886,
          "trades": 200,
          "taker_buy_base": 169748.0,
          "taker_buy_quote": 8836.4145
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.0521,
          "high": 0.05212,
          "low": 0.05201,
          "close": 0.05202,
          "volume": 34117.0,
          "close_time": 1762383599999,
          "quote_volume": 1776.03983,
          "trades": 34,
          "taker_buy_base": 11709.0,
          "taker_buy_quote": 609.57132
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.05202,
          "high": 0.05225,
          "low": 0.05163,
          "close": 0.05163,
          "volume": 120289.0,
          "close_time": 1762387199999,
          "quote_volume": 6239.69368,
          "trades": 88,
          "taker_buy_base": 70224.0,
          "taker_buy_quote": 3647.56088
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.05163,
          "high": 0.05304,
          "low": 0.05161,
          "close": 0.05174,
          "volume": 358420.0,
          "close_time": 1762390799999,
          "quote_volume": 18659.66258,
          "trades": 271,
          "taker_buy_base": 160750.0,
          "taker_buy_quote": 8364.83246
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.0517,
          "high": 0.05193,
          "low": 0.05159,
          "close": 0.05178,
          "volume": 62350.0,
          "close_time": 1762394399999,
          "quote_volume": 3224.62191,
          "trades": 77,
          "taker_buy_base": 35726.0,
          "taker_buy_quote": 1847.06321
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.05167,
          "high": 0.05179,
          "low": 0.05157,
          "close": 0.05179,
          "volume": 64454.0,
          "close_time": 1762397999999,
          "quote_volume": 3329.18543,
          "trades": 70,
          "taker_buy_base": 42303.0,
          "taker_buy_quote": 2184.56038
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.05176,
          "high": 0.05192,
          "low": 0.05169,
          "close": 0.05171,
          "volume": 52179.0,
          "close_time": 1762401599999,
          "quote_volume": 2701.34407,
          "trades": 74,
          "taker_buy_base": 36600.0,
          "taker_buy_quote": 1893.9547
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.05174,
          "high": 0.05181,
          "low": 0.05165,
          "close": 0.05174,
          "volume": 85493.0,
          "close_time": 1762405199999,
          "quote_volume": 4421.0937,
          "trades": 58,
          "taker_buy_base": 52954.0,
          "taker_buy_quote": 2738.09682
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.05167,
          "high": 0.05167,
          "low": 0.05147,
          "close": 0.05151,
          "volume": 59794.0,
          "close_time": 1762408799999,
          "quote_volume": 3079.60034,
          "trades": 35,
          "taker_buy_base": 25229.0,
          "taker_buy_quote": 1300.28272
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.0515,
          "high": 0.05156,
          "low": 0.05114,
          "close": 0.05115,
          "volume": 104302.0,
          "close_time": 1762412399999,
          "quote_volume": 5359.86417,
          "trades": 107,
          "taker_buy_base": 82311.0,
          "taker_buy_quote": 4229.88179
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.05117,
          "high": 0.05129,
          "low": 0.05082,
          "close": 0.05095,
          "volume": 210843.0,
          "close_time": 1762415999999,
          "quote_volume": 10759.22634,
          "trades": 168,
          "taker_buy_base": 196598.0,
          "taker_buy_quote": 10032.32406
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.05099,
          "high": 0.05128,
          "low": 0.05097,
          "close": 0.05112,
          "volume": 57392.0,
          "close_time": 1762419599999,
          "quote_volume": 2932.54453,
          "trades": 42,
          "taker_buy_base": 29942.0,
          "taker_buy_quote": 1529.6853
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.05117,
          "high": 0.05133,
          "low": 0.05114,
          "close": 0.0512,
          "volume": 396779.0,
          "close_time": 1762423199999,
          "quote_volume": 20315.85168,
          "trades": 105,
          "taker_buy_base": 78365.0,
          "taker_buy_quote": 4012.33187
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.05121,
          "high": 0.05125,
          "low": 0.05092,
          "close": 0.05115,
          "volume": 870970.0,
          "close_time": 1762426799999,
          "quote_volume": 44565.82083,
          "trades": 323,
          "taker_buy_base": 87236.0,
          "taker_buy_quote": 4457.79593
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.0511,
          "high": 0.05128,
          "low": 0.0511,
          "close": 0.05119,
          "volume": 35086.0,
          "close_time": 1762430399999,
          "quote_volume": 1795.99095,
          "trades": 24,
          "taker_buy_base": 29200.0,
          "taker_buy_quote": 1494.68972
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.05119,
          "high": 0.05145,
          "low": 0.0511,
          "close": 0.0511,
          "volume": 137172.0,
          "close_time": 1762433999999,
          "quote_volume": 7040.26962,
          "trades": 76,
          "taker_buy_base": 66095.0,
          "taker_buy_quote": 3387.87427
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.05108,
          "high": 0.05199,
          "low": 0.05108,
          "close": 0.05172,
          "volume": 643695.0,
          "close_time": 1762437599999,
          "quote_volume": 33324.24525,
          "trades": 260,
          "taker_buy_base": 184917.0,
          "taker_buy_quote": 9560.71563
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.05172,
          "high": 0.05188,
          "low": 0.05096,
          "close": 0.05107,
          "volume": 877207.0,
          "close_time": 1762441199999,
          "quote_volume": 45184.10046,
          "trades": 421,
          "taker_buy_base": 110622.0,
          "taker_buy_quote": 5691.36763
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.05096,
          "high": 0.05135,
          "low": 0.05038,
          "close": 0.05047,
          "volume": 199156.0,
          "close_time": 1762444799999,
          "quote_volume": 10110.07133,
          "trades": 223,
          "taker_buy_base": 157383.0,
          "taker_buy_quote": 7990.94799
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.05046,
          "high": 0.05063,
          "low": 0.04996,
          "close": 0.05018,
          "volume": 339678.0,
          "close_time": 1762448399999,
          "quote_volume": 17045.4772,
          "trades": 328,
          "taker_buy_base": 206879.0,
          "taker_buy_quote": 10382.50593
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.05026,
          "high": 0.05047,
          "low": 0.05016,
          "close": 0.05045,
          "volume": 124967.0,
          "close_time": 1762451999999,
          "quote_volume": 6290.81005,
          "trades": 78,
          "taker_buy_base": 22503.0,
          "taker_buy_quote": 1133.33855
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.05039,
          "high": 0.05057,
          "low": 0.04999,
          "close": 0.05037,
          "volume": 119726.0,
          "close_time": 1762455599999,
          "quote_volume": 6010.6385,
          "trades": 96,
          "taker_buy_base": 39634.0,
          "taker_buy_quote": 1988.77714
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.0503,
          "high": 0.05036,
          "low": 0.04995,
          "close": 0.05014,
          "volume": 108062.0,
          "close_time": 1762459199999,
          "quote_volume": 5416.52813,
          "trades": 117,
          "taker_buy_base": 74934.0,
          "taker_buy_quote": 3756.84052
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.05022,
          "high": 0.05038,
          "low": 0.05009,
          "close": 0.05023,
          "volume": 35736.0,
          "close_time": 1762462799999,
          "quote_volume": 1794.24794,
          "trades": 42,
          "taker_buy_base": 10049.0,
          "taker_buy_quote": 504.65987
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.05024,
          "high": 0.05043,
          "low": 0.05013,
          "close": 0.05037,
          "volume": 155677.0,
          "close_time": 1762466399999,
          "quote_volume": 7828.13787,
          "trades": 97,
          "taker_buy_base": 41021.0,
          "taker_buy_quote": 2063.73436
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.05045,
          "high": 0.05072,
          "low": 0.05016,
          "close": 0.05026,
          "volume": 125871.0,
          "close_time": 1762469999999,
          "quote_volume": 6342.19774,
          "trades": 85,
          "taker_buy_base": 35902.0,
          "taker_buy_quote": 1807.96415
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.05025,
          "high": 0.05026,
          "low": 0.04975,
          "close": 0.05001,
          "volume": 170889.0,
          "close_time": 1762473599999,
          "quote_volume": 8533.76175,
          "trades": 126,
          "taker_buy_base": 38098.0,
          "taker_buy_quote": 1902.74234
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.05003,
          "high": 0.05024,
          "low": 0.05,
          "close": 0.05013,
          "volume": 70321.0,
          "close_time": 1762477199999,
          "quote_volume": 3524.20297,
          "trades": 68,
          "taker_buy_base": 19474.0,
          "taker_buy_quote": 975.45884
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.05016,
          "high": 0.05027,
          "low": 0.04976,
          "close": 0.05016,
          "volume": 60851.0,
          "close_time": 1762480799999,
          "quote_volume": 3048.00303,
          "trades": 96,
          "taker_buy_base": 26884.0,
          "taker_buy_quote": 1345.38375
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.05023,
          "high": 0.05027,
          "low": 0.05,
          "close": 0.05024,
          "volume": 56355.0,
          "close_time": 1762484399999,
          "quote_volume": 2826.19881,
          "trades": 68,
          "taker_buy_base": 24272.0,
          "taker_buy_quote": 1217.30455
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.05024,
          "high": 0.05074,
          "low": 0.05021,
          "close": 0.05045,
          "volume": 206060.0,
          "close_time": 1762487999999,
          "quote_volume": 10408.51731,
          "trades": 207,
          "taker_buy_base": 135581.0,
          "taker_buy_quote": 6851.10817
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.05046,
          "high": 0.05048,
          "low": 0.05003,
          "close": 0.05017,
          "volume": 97472.0,
          "close_time": 1762491599999,
          "quote_volume": 4894.95073,
          "trades": 63,
          "taker_buy_base": 62895.0,
          "taker_buy_quote": 3156.61399
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.05026,
          "high": 0.05046,
          "low": 0.05018,
          "close": 0.05026,
          "volume": 55635.0,
          "close_time": 1762495199999,
          "quote_volume": 2796.97363,
          "trades": 60,
          "taker_buy_base": 43497.0,
          "taker_buy_quote": 2185.99724
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.05022,
          "high": 0.05029,
          "low": 0.05017,
          "close": 0.0502,
          "volume": 98384.0,
          "close_time": 1762498799999,
          "quote_volume": 4942.47663,
          "trades": 70,
          "taker_buy_base": 64945.0,
          "taker_buy_quote": 3262.33342
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.05022,
          "high": 0.05094,
          "low": 0.05015,
          "close": 0.05091,
          "volume": 184944.0,
          "close_time": 1762502399999,
          "quote_volume": 9325.16799,
          "trades": 146,
          "taker_buy_base": 80042.0,
          "taker_buy_quote": 4031.84615
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.05098,
          "high": 0.05112,
          "low": 0.05057,
          "close": 0.05064,
          "volume": 134117.0,
          "close_time": 1762505999999,
          "quote_volume": 6824.87673,
          "trades": 109,
          "taker_buy_base": 33445.0,
          "taker_buy_quote": 1699.69066
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.05061,
          "high": 0.05073,
          "low": 0.05016,
          "close": 0.05047,
          "volume": 128045.0,
          "close_time": 1762509599999,
          "quote_volume": 6457.48389,
          "trades": 81,
          "taker_buy_base": 38199.0,
          "taker_buy_quote": 1923.43882
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.05045,
          "high": 0.05069,
          "low": 0.05007,
          "close": 0.05027,
          "volume": 228353.0,
          "close_time": 1762513199999,
          "quote_volume": 11521.03998,
          "trades": 173,
          "taker_buy_base": 87581.0,
          "taker_buy_quote": 4410.88784
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.05026,
          "high": 0.05028,
          "low": 0.0498,
          "close": 0.05025,
          "volume": 160746.0,
          "close_time": 1762516799999,
          "quote_volume": 8056.24072,
          "trades": 184,
          "taker_buy_base": 72891.0,
          "taker_buy_quote": 3648.13413
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.05019,
          "high": 0.05019,
          "low": 0.04944,
          "close": 0.04957,
          "volume": 2503851.0,
          "close_time": 1762520399999,
          "quote_volume": 124616.37744,
          "trades": 646,
          "taker_buy_base": 510401.0,
          "taker_buy_quote": 25395.09573
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.04954,
          "high": 0.04995,
          "low": 0.0494,
          "close": 0.04995,
          "volume": 117181.0,
          "close_time": 1762523999999,
          "quote_volume": 5828.5297,
          "trades": 81,
          "taker_buy_base": 73562.0,
          "taker_buy_quote": 3661.26243
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.04983,
          "high": 0.05151,
          "low": 0.04982,
          "close": 0.05142,
          "volume": 437647.0,
          "close_time": 1762527599999,
          "quote_volume": 22031.76464,
          "trades": 276,
          "taker_buy_base": 300347.0,
          "taker_buy_quote": 15115.01291
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.05148,
          "high": 0.05192,
          "low": 0.05127,
          "close": 0.0519,
          "volume": 128854.0,
          "close_time": 1762531199999,
          "quote_volume": 6659.95103,
          "trades": 109,
          "taker_buy_base": 39452.0,
          "taker_buy_quote": 2039.67691
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0519,
          "high": 0.05224,
          "low": 0.05153,
          "close": 0.05218,
          "volume": 112482.0,
          "close_time": 1762534799999,
          "quote_volume": 5830.07749,
          "trades": 138,
          "taker_buy_base": 38275.0,
          "taker_buy_quote": 1983.19942
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.05207,
          "high": 0.05335,
          "low": 0.05184,
          "close": 0.05326,
          "volume": 278434.0,
          "close_time": 1762538399999,
          "quote_volume": 14677.37504,
          "trades": 186,
          "taker_buy_base": 98768.0,
          "taker_buy_quote": 5215.25693
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.05336,
          "high": 0.05511,
          "low": 0.05336,
          "close": 0.05477,
          "volume": 1038691.0,
          "close_time": 1762541999999,
          "quote_volume": 56579.54125,
          "trades": 293,
          "taker_buy_base": 802734.0,
          "taker_buy_quote": 43713.17488
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.05464,
          "high": 0.055,
          "low": 0.05449,
          "close": 0.05488,
          "volume": 122846.0,
          "close_time": 1762545599999,
          "quote_volume": 6719.69534,
          "trades": 121,
          "taker_buy_base": 41203.0,
          "taker_buy_quote": 2254.23609
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.05497,
          "high": 0.05529,
          "low": 0.05459,
          "close": 0.05529,
          "volume": 280070.0,
          "close_time": 1762549199999,
          "quote_volume": 15439.09966,
          "trades": 119,
          "taker_buy_base": 208386.0,
          "taker_buy_quote": 11497.35179
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.0553,
          "high": 0.05557,
          "low": 0.05527,
          "close": 0.05557,
          "volume": 159469.0,
          "close_time": 1762552799999,
          "quote_volume": 8841.43989,
          "trades": 112,
          "taker_buy_base": 26549.0,
          "taker_buy_quote": 1473.11239
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.05556,
          "high": 0.05559,
          "low": 0.05439,
          "close": 0.05501,
          "volume": 365067.0,
          "close_time": 1762556399999,
          "quote_volume": 20207.86897,
          "trades": 222,
          "taker_buy_base": 251756.0,
          "taker_buy_quote": 13954.85825
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.05503,
          "high": 0.05591,
          "low": 0.05497,
          "close": 0.05525,
          "volume": 339986.0,
          "close_time": 1762559999999,
          "quote_volume": 18872.32136,
          "trades": 335,
          "taker_buy_base": 87265.0,
          "taker_buy_quote": 4833.32759
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.05545,
          "high": 0.05625,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 274112.0,
          "close_time": 1762563599999,
          "quote_volume": 15288.99646,
          "trades": 211,
          "taker_buy_base": 99825.0,
          "taker_buy_quote": 5559.8638
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.05483,
          "high": 0.05527,
          "low": 0.05478,
          "close": 0.0551,
          "volume": 232933.0,
          "close_time": 1762567199999,
          "quote_volume": 12821.51954,
          "trades": 150,
          "taker_buy_base": 131984.0,
          "taker_buy_quote": 7264.85708
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.0551,
          "high": 0.05551,
          "low": 0.0551,
          "close": 0.05536,
          "volume": 687603.0,
          "close_time": 1762570799999,
          "quote_volume": 38008.00718,
          "trades": 155,
          "taker_buy_base": 85573.0,
          "taker_buy_quote": 4730.32308
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.05527,
          "high": 0.05557,
          "low": 0.05489,
          "close": 0.05492,
          "volume": 473508.0,
          "close_time": 1762574399999,
          "quote_volume": 26102.05511,
          "trades": 219,
          "taker_buy_base": 115116.0,
          "taker_buy_quote": 6347.26734
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.05486,
          "high": 0.05532,
          "low": 0.05486,
          "close": 0.05496,
          "volume": 66705.0,
          "close_time": 1762577999999,
          "quote_volume": 3677.62937,
          "trades": 94,
          "taker_buy_base": 57270.0,
          "taker_buy_quote": 3156.50337
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.05497,
          "high": 0.05503,
          "low": 0.05382,
          "close": 0.05388,
          "volume": 391072.0,
          "close_time": 1762581599999,
          "quote_volume": 21256.6918,
          "trades": 593,
          "taker_buy_base": 338324.0,
          "taker_buy_quote": 18392.84805
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.05388,
          "high": 0.05415,
          "low": 0.05363,
          "close": 0.0537,
          "volume": 733403.0,
          "close_time": 1762585199999,
          "quote_volume": 39500.85109,
          "trades": 502,
          "taker_buy_base": 256172.0,
          "taker_buy_quote": 13790.9245
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.05367,
          "high": 0.05403,
          "low": 0.05326,
          "close": 0.05394,
          "volume": 775885.0,
          "close_time": 1762588799999,
          "quote_volume": 41743.14373,
          "trades": 510,
          "taker_buy_base": 678406.0,
          "taker_buy_quote": 36512.23529
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.05393,
          "high": 0.05408,
          "low": 0.05352,
          "close": 0.05386,
          "volume": 454295.0,
          "close_time": 1762592399999,
          "quote_volume": 24454.65908,
          "trades": 278,
          "taker_buy_base": 200169.0,
          "taker_buy_quote": 10768.58245
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.05383,
          "high": 0.05383,
          "low": 0.05322,
          "close": 0.0534,
          "volume": 287541.0,
          "close_time": 1762595999999,
          "quote_volume": 15414.80524,
          "trades": 220,
          "taker_buy_base": 208774.0,
          "taker_buy_quote": 11186.88053
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.05337,
          "high": 0.05342,
          "low": 0.05323,
          "close": 0.05326,
          "volume": 415765.0,
          "close_time": 1762599599999,
          "quote_volume": 22166.51033,
          "trades": 222,
          "taker_buy_base": 141491.0,
          "taker_buy_quote": 7541.93981
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.05322,
          "high": 0.05352,
          "low": 0.05283,
          "close": 0.05297,
          "volume": 416014.0,
          "close_time": 1762603199999,
          "quote_volume": 22058.7089,
          "trades": 314,
          "taker_buy_base": 192014.0,
          "taker_buy_quote": 10201.36911
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.05291,
          "high": 0.053,
          "low": 0.05277,
          "close": 0.05284,
          "volume": 97021.0,
          "close_time": 1762606799999,
          "quote_volume": 5129.09239,
          "trades": 125,
          "taker_buy_base": 83714.0,
          "taker_buy_quote": 4424.9919
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.05279,
          "high": 0.05281,
          "low": 0.05211,
          "close": 0.05213,
          "volume": 183543.0,
          "close_time": 1762610399999,
          "quote_volume": 9652.25455,
          "trades": 199,
          "taker_buy_base": 150841.0,
          "taker_buy_quote": 7934.93879
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.05216,
          "high": 0.05221,
          "low": 0.05156,
          "close": 0.05209,
          "volume": 129973.0,
          "close_time": 1762613999999,
          "quote_volume": 6744.87215,
          "trades": 187,
          "taker_buy_base": 78631.0,
          "taker_buy_quote": 4084.62329
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.05214,
          "high": 0.05214,
          "low": 0.05102,
          "close": 0.0512,
          "volume": 192091.0,
          "close_time": 1762617599999,
          "quote_volume": 9883.92251,
          "trades": 351,
          "taker_buy_base": 154436.0,
          "taker_buy_quote": 7946.12323
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.05123,
          "high": 0.05139,
          "low": 0.0508,
          "close": 0.05097,
          "volume": 486638.0,
          "close_time": 1762621199999,
          "quote_volume": 24822.74857,
          "trades": 623,
          "taker_buy_base": 309850.0,
          "taker_buy_quote": 15795.32308
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.0509,
          "high": 0.05114,
          "low": 0.05079,
          "close": 0.05103,
          "volume": 128971.0,
          "close_time": 1762624799999,
          "quote_volume": 6577.93835,
          "trades": 196,
          "taker_buy_base": 116052.0,
          "taker_buy_quote": 5918.61756
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.05104,
          "high": 0.05132,
          "low": 0.05104,
          "close": 0.05119,
          "volume": 139688.0,
          "close_time": 1762628399999,
          "quote_volume": 7150.76853,
          "trades": 138,
          "taker_buy_base": 93542.0,
          "taker_buy_quote": 4787.90726
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.05116,
          "high": 0.05122,
          "low": 0.05077,
          "close": 0.05087,
          "volume": 453172.0,
          "close_time": 1762631999999,
          "quote_volume": 23039.90412,
          "trades": 184,
          "taker_buy_base": 95812.0,
          "taker_buy_quote": 4880.47209
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.05082,
          "high": 0.05138,
          "low": 0.05082,
          "close": 0.05133,
          "volume": 468340.0,
          "close_time": 1762635599999,
          "quote_volume": 24027.86013,
          "trades": 163,
          "taker_buy_base": 111423.0,
          "taker_buy_quote": 5696.54383
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.05128,
          "high": 0.05128,
          "low": 0.05111,
          "close": 0.05123,
          "volume": 213034.0,
          "close_time": 1762639199999,
          "quote_volume": 10914.17101,
          "trades": 90,
          "taker_buy_base": 68588.0,
          "taker_buy_quote": 3511.37893
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.05125,
          "high": 0.0513,
          "low": 0.05109,
          "close": 0.0513,
          "volume": 63466.0,
          "close_time": 1762642799999,
          "quote_volume": 3248.69858,
          "trades": 52,
          "taker_buy_base": 49269.0,
          "taker_buy_quote": 2521.53513
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.05119,
          "high": 0.05151,
          "low": 0.05118,
          "close": 0.05146,
          "volume": 43862.0,
          "close_time": 1762646399999,
          "quote_volume": 2248.00168,
          "trades": 36,
          "taker_buy_base": 34400.0,
          "taker_buy_quote": 1763.49624
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.05146,
          "high": 0.05176,
          "low": 0.05146,
          "close": 0.05159,
          "volume": 59915.0,
          "close_time": 1762649999999,
          "quote_volume": 3093.53549,
          "trades": 34,
          "taker_buy_base": 34922.0,
          "taker_buy_quote": 1803.91052
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.05164,
          "high": 0.05183,
          "low": 0.05163,
          "close": 0.05179,
          "volume": 29708.0,
          "close_time": 1762653599999,
          "quote_volume": 1536.62135,
          "trades": 28,
          "taker_buy_base": 21614.0,
          "taker_buy_quote": 1117.68916
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.05176,
          "high": 0.05195,
          "low": 0.05151,
          "close": 0.05151,
          "volume": 50837.0,
          "close_time": 1762657199999,
          "quote_volume": 2627.87606,
          "trades": 63,
          "taker_buy_base": 29495.0,
          "taker_buy_quote": 1524.31315
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.05151,
          "high": 0.05167,
          "low": 0.05133,
          "close": 0.05157,
          "volume": 54855.0,
          "close_time": 1762660799999,
          "quote_volume": 2825.05505,
          "trades": 75,
          "taker_buy_base": 46944.0,
          "taker_buy_quote": 2417.66923
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.05157,
          "high": 0.05211,
          "low": 0.05157,
          "close": 0.05173,
          "volume": 56764.0,
          "close_time": 1762664399999,
          "quote_volume": 2944.45589,
          "trades": 66,
          "taker_buy_base": 31373.0,
          "taker_buy_quote": 1624.82781
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.05171,
          "high": 0.05202,
          "low": 0.05168,
          "close": 0.05202,
          "volume": 41461.0,
          "close_time": 1762667999999,
          "quote_volume": 2149.35513,
          "trades": 37,
          "taker_buy_base": 37190.0,
          "taker_buy_quote": 1927.34833
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.05202,
          "high": 0.05227,
          "low": 0.05202,
          "close": 0.05209,
          "volume": 38433.0,
          "close_time": 1762671599999,
          "quote_volume": 2003.95657,
          "trades": 52,
          "taker_buy_base": 23767.0,
          "taker_buy_quote": 1238.84143
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.05219,
          "high": 0.0524,
          "low": 0.05212,
          "close": 0.05223,
          "volume": 108957.0,
          "close_time": 1762675199999,
          "quote_volume": 5689.31714,
          "trades": 78,
          "taker_buy_base": 26226.0,
          "taker_buy_quote": 1371.3289
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.05231,
          "high": 0.05242,
          "low": 0.05213,
          "close": 0.0522,
          "volume": 119620.0,
          "close_time": 1762678799999,
          "quote_volume": 6254.41173,
          "trades": 55,
          "taker_buy_base": 44408.0,
          "taker_buy_quote": 2322.04504
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.05237,
          "high": 0.0526,
          "low": 0.05223,
          "close": 0.05228,
          "volume": 66018.0,
          "close_time": 1762682399999,
          "quote_volume": 3457.06392,
          "trades": 71,
          "taker_buy_base": 61944.0,
          "taker_buy_quote": 3243.8456
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.05223,
          "high": 0.05236,
          "low": 0.05207,
          "close": 0.05236,
          "volume": 87646.0,
          "close_time": 1762685999999,
          "quote_volume": 4576.7937,
          "trades": 59,
          "taker_buy_base": 81050.0,
          "taker_buy_quote": 4232.36225
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.05239,
          "high": 0.05286,
          "low": 0.05239,
          "close": 0.05259,
          "volume": 35669.0,
          "close_time": 1762689599999,
          "quote_volume": 1875.748,
          "trades": 26,
          "taker_buy_base": 8016.0,
          "taker_buy_quote": 421.53662
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.05273,
          "high": 0.05342,
          "low": 0.05273,
          "close": 0.05342,
          "volume": 69093.0,
          "close_time": 1762693199999,
          "quote_volume": 3661.92696,
          "trades": 69,
          "taker_buy_base": 38624.0,
          "taker_buy_quote": 2045.68487
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.05338,
          "high": 0.05338,
          "low": 0.05296,
          "close": 0.05322,
          "volume": 230418.0,
          "close_time": 1762696799999,
          "quote_volume": 12245.08694,
          "trades": 137,
          "taker_buy_base": 80642.0,
          "taker_buy_quote": 4283.30961
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.05324,
          "high": 0.05413,
          "low": 0.05324,
          "close": 0.05385,
          "volume": 84148.0,
          "close_time": 1762700399999,
          "quote_volume": 4516.60316,
          "trades": 107,
          "taker_buy_base": 50357.0,
          "taker_buy_quote": 2704.94323
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.05367,
          "high": 0.05415,
          "low": 0.05364,
          "close": 0.05412,
          "volume": 91767.0,
          "close_time": 1762703999999,
          "quote_volume": 4951.09004,
          "trades": 96,
          "taker_buy_base": 52227.0,
          "taker_buy_quote": 2818.27518
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.05416,
          "high": 0.05501,
          "low": 0.05403,
          "close": 0.05431,
          "volume": 146379.0,
          "close_time": 1762707599999,
          "quote_volume": 7991.6231,
          "trades": 141,
          "taker_buy_base": 62729.0,
          "taker_buy_quote": 3423.07534
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.05431,
          "high": 0.05444,
          "low": 0.05403,
          "close": 0.05426,
          "volume": 103988.0,
          "close_time": 1762711199999,
          "quote_volume": 5633.55845,
          "trades": 71,
          "taker_buy_base": 51778.0,
          "taker_buy_quote": 2805.72837
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.05429,
          "high": 0.05457,
          "low": 0.05406,
          "close": 0.05457,
          "volume": 41630.0,
          "close_time": 1762714799999,
          "quote_volume": 2256.97311,
          "trades": 24,
          "taker_buy_base": 27888.0,
          "taker_buy_quote": 1511.12593
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.05454,
          "high": 0.0547,
          "low": 0.05447,
          "close": 0.05465,
          "volume": 23732.0,
          "close_time": 1762718399999,
          "quote_volume": 1294.43043,
          "trades": 40,
          "taker_buy_base": 18316.0,
          "taker_buy_quote": 999.32668
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0548,
          "high": 0.05487,
          "low": 0.0542,
          "close": 0.05434,
          "volume": 98476.0,
          "close_time": 1762721999999,
          "quote_volume": 5359.814,
          "trades": 61,
          "taker_buy_base": 46978.0,
          "taker_buy_quote": 2562.2488
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.05432,
          "high": 0.05442,
          "low": 0.05422,
          "close": 0.05442,
          "volume": 55137.0,
          "close_time": 1762725599999,
          "quote_volume": 2996.15076,
          "trades": 47,
          "taker_buy_base": 55137.0,
          "taker_buy_quote": 2996.15076
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.05429,
          "high": 0.05429,
          "low": 0.05399,
          "close": 0.0542,
          "volume": 29709.0,
          "close_time": 1762729199999,
          "quote_volume": 1608.41105,
          "trades": 36,
          "taker_buy_base": 26336.0,
          "taker_buy_quote": 1425.8267
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.05428,
          "high": 0.05469,
          "low": 0.05424,
          "close": 0.05466,
          "volume": 87230.0,
          "close_time": 1762732799999,
          "quote_volume": 4746.19234,
          "trades": 72,
          "taker_buy_base": 73507.0,
          "taker_buy_quote": 3998.6606
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.05456,
          "high": 0.05514,
          "low": 0.0544,
          "close": 0.055,
          "volume": 49442.0,
          "close_time": 1762736399999,
          "quote_volume": 2707.46267,
          "trades": 44,
          "taker_buy_base": 37829.0,
          "taker_buy_quote": 2070.56661
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.05497,
          "high": 0.05522,
          "low": 0.05476,
          "close": 0.05502,
          "volume": 130938.0,
          "close_time": 1762739999999,
          "quote_volume": 7200.94827,
          "trades": 79,
          "taker_buy_base": 78500.0,
          "taker_buy_quote": 4315.65709
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.05493,
          "high": 0.05514,
          "low": 0.05473,
          "close": 0.05513,
          "volume": 168758.0,
          "close_time": 1762743599999,
          "quote_volume": 9271.68712,
          "trades": 154,
          "taker_buy_base": 125234.0,
          "taker_buy_quote": 6879.70354
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.05526,
          "high": 0.05536,
          "low": 0.05493,
          "close": 0.05494,
          "volume": 93814.0,
          "close_time": 1762747199999,
          "quote_volume": 5168.45024,
          "trades": 123,
          "taker_buy_base": 63202.0,
          "taker_buy_quote": 3482.38434
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.05499,
          "high": 0.05501,
          "low": 0.0546,
          "close": 0.05475,
          "volume": 211336.0,
          "close_time": 1762750799999,
          "quote_volume": 11585.79341,
          "trades": 187,
          "taker_buy_base": 194893.0,
          "taker_buy_quote": 10683.88322
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.05466,
          "high": 0.05541,
          "low": 0.05461,
          "close": 0.05521,
          "volume": 235078.0,
          "close_time": 1762754399999,
          "quote_volume": 12929.55949,
          "trades": 163,
          "taker_buy_base": 191779.0,
          "taker_buy_quote": 10554.98872
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.05537,
          "high": 0.05609,
          "low": 0.0553,
          "close": 0.05591,
          "volume": 198146.0,
          "close_time": 1762757999999,
          "quote_volume": 11028.54305,
          "trades": 226,
          "taker_buy_base": 163039.0,
          "taker_buy_quote": 9075.81059
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.05592,
          "high": 0.05626,
          "low": 0.05564,
          "close": 0.05581,
          "volume": 175944.0,
          "close_time": 1762761599999,
          "quote_volume": 9823.2749,
          "trades": 242,
          "taker_buy_base": 65259.0,
          "taker_buy_quote": 3643.96693
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.05587,
          "high": 0.05592,
          "low": 0.05539,
          "close": 0.05551,
          "volume": 170316.0,
          "close_time": 1762765199999,
          "quote_volume": 9476.30938,
          "trades": 228,
          "taker_buy_base": 85787.0,
          "taker_buy_quote": 4769.39598
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.0556,
          "high": 0.05618,
          "low": 0.05556,
          "close": 0.05606,
          "volume": 122926.0,
          "close_time": 1762768799999,
          "quote_volume": 6874.23091,
          "trades": 214,
          "taker_buy_base": 56693.0,
          "taker_buy_quote": 3163.47865
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.05608,
          "high": 0.05612,
          "low": 0.05539,
          "close": 0.05557,
          "volume": 311904.0,
          "close_time": 1762772399999,
          "quote_volume": 17418.72173,
          "trades": 464,
          "taker_buy_base": 99973.0,
          "taker_buy_quote": 5576.50361
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.05557,
          "high": 0.05568,
          "low": 0.05543,
          "close": 0.05543,
          "volume": 129630.0,
          "close_time": 1762775999999,
          "quote_volume": 7197.74014,
          "trades": 248,
          "taker_buy_base": 56295.0,
          "taker_buy_quote": 3125.7994
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.05543,
          "high": 0.05565,
          "low": 0.05525,
          "close": 0.05527,
          "volume": 336672.0,
          "close_time": 1762779599999,
          "quote_volume": 18641.1866,
          "trades": 201,
          "taker_buy_base": 72474.0,
          "taker_buy_quote": 4018.4664
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.05534,
          "high": 0.05567,
          "low": 0.05526,
          "close": 0.05553,
          "volume": 67366.0,
          "close_time": 1762783199999,
          "quote_volume": 3733.78915,
          "trades": 158,
          "taker_buy_base": 53698.0,
          "taker_buy_quote": 2975.9867
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.05545,
          "high": 0.05546,
          "low": 0.05487,
          "close": 0.05496,
          "volume": 149466.0,
          "close_time": 1762786799999,
          "quote_volume": 8240.51285,
          "trades": 199,
          "taker_buy_base": 70278.0,
          "taker_buy_quote": 3879.26505
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.05511,
          "high": 0.05565,
          "low": 0.05509,
          "close": 0.05515,
          "volume": 55333.0,
          "close_time": 1762790399999,
          "quote_volume": 3057.63498,
          "trades": 67,
          "taker_buy_base": 12772.0,
          "taker_buy_quote": 705.72584
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.05519,
          "high": 0.05526,
          "low": 0.05484,
          "close": 0.05491,
          "volume": 73702.0,
          "close_time": 1762793999999,
          "quote_volume": 4051.06991,
          "trades": 170,
          "taker_buy_base": 42649.0,
          "taker_buy_quote": 2342.37232
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.05492,
          "high": 0.05514,
          "low": 0.05492,
          "close": 0.05506,
          "volume": 31593.0,
          "close_time": 1762797599999,
          "quote_volume": 1739.56075,
          "trades": 82,
          "taker_buy_base": 19816.0,
          "taker_buy_quote": 1091.09367
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.05515,
          "high": 0.05536,
          "low": 0.05502,
          "close": 0.05517,
          "volume": 68916.0,
          "close_time": 1762801199999,
          "quote_volume": 3803.43906,
          "trades": 55,
          "taker_buy_base": 20482.0,
          "taker_buy_quote": 1131.45694
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.05509,
          "high": 0.05563,
          "low": 0.05509,
          "close": 0.05563,
          "volume": 55183.0,
          "close_time": 1762804799999,
          "quote_volume": 3054.35492,
          "trades": 68,
          "taker_buy_base": 8806.0,
          "taker_buy_quote": 487.53009
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.05543,
          "high": 0.05566,
          "low": 0.05522,
          "close": 0.05522,
          "volume": 101981.0,
          "close_time": 1762808399999,
          "quote_volume": 5649.03173,
          "trades": 119,
          "taker_buy_base": 41605.0,
          "taker_buy_quote": 2301.25245
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.05523,
          "high": 0.05523,
          "low": 0.0549,
          "close": 0.05504,
          "volume": 382343.0,
          "close_time": 1762811999999,
          "quote_volume": 21049.52083,
          "trades": 268,
          "taker_buy_base": 49842.0,
          "taker_buy_quote": 2741.73129
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.05505,
          "high": 0.05693,
          "low": 0.05495,
          "close": 0.05684,
          "volume": 121976.0,
          "close_time": 1762815599999,
          "quote_volume": 6825.65508,
          "trades": 139,
          "taker_buy_base": 35116.0,
          "taker_buy_quote": 1963.01066
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.05676,
          "high": 0.05898,
          "low": 0.05672,
          "close": 0.05712,
          "volume": 656822.0,
          "close_time": 1762819199999,
          "quote_volume": 38106.99195,
          "trades": 572,
          "taker_buy_base": 333272.0,
          "taker_buy_quote": 19340.87297
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.05716,
          "high": 0.05742,
          "low": 0.05702,
          "close": 0.05726,
          "volume": 111633.0,
          "close_time": 1762822799999,
          "quote_volume": 6388.93349,
          "trades": 207,
          "taker_buy_base": 64472.0,
          "taker_buy_quote": 3690.45233
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.05728,
          "high": 0.05765,
          "low": 0.05658,
          "close": 0.05658,
          "volume": 117604.0,
          "close_time": 1762826399999,
          "quote_volume": 6722.88658,
          "trades": 124,
          "taker_buy_base": 61510.0,
          "taker_buy_quote": 3511.05305
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.05671,
          "high": 0.05682,
          "low": 0.05629,
          "close": 0.05682,
          "volume": 82189.0,
          "close_time": 1762829999999,
          "quote_volume": 4649.36702,
          "trades": 145,
          "taker_buy_base": 49927.0,
          "taker_buy_quote": 2821.62481
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.057,
          "high": 0.05708,
          "low": 0.05678,
          "close": 0.05686,
          "volume": 27797.0,
          "close_time": 1762833599999,
          "quote_volume": 1582.24398,
          "trades": 18,
          "taker_buy_base": 12414.0,
          "taker_buy_quote": 706.50285
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.05699,
          "high": 0.05764,
          "low": 0.05672,
          "close": 0.05672,
          "volume": 206747.0,
          "close_time": 1762837199999,
          "quote_volume": 11790.89087,
          "trades": 169,
          "taker_buy_base": 87852.0,
          "taker_buy_quote": 5001.72906
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.05677,
          "high": 0.05678,
          "low": 0.05621,
          "close": 0.05631,
          "volume": 211206.0,
          "close_time": 1762840799999,
          "quote_volume": 11932.85802,
          "trades": 216,
          "taker_buy_base": 96963.0,
          "taker_buy_quote": 5481.25608
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.05622,
          "high": 0.05641,
          "low": 0.05592,
          "close": 0.05604,
          "volume": 157395.0,
          "close_time": 1762844399999,
          "quote_volume": 8832.61706,
          "trades": 232,
          "taker_buy_base": 112308.0,
          "taker_buy_quote": 6302.88531
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.0562,
          "high": 0.05623,
          "low": 0.05544,
          "close": 0.05551,
          "volume": 144927.0,
          "close_time": 1762847999999,
          "quote_volume": 8099.54015,
          "trades": 162,
          "taker_buy_base": 91889.0,
          "taker_buy_quote": 5134.36389
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0555,
          "high": 0.05596,
          "low": 0.0555,
          "close": 0.05578,
          "volume": 129955.0,
          "close_time": 1762851599999,
          "quote_volume": 7255.96839,
          "trades": 97,
          "taker_buy_base": 105634.0,
          "taker_buy_quote": 5899.81745
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.05581,
          "high": 0.05596,
          "low": 0.05548,
          "close": 0.05549,
          "volume": 147756.0,
          "close_time": 1762855199999,
          "quote_volume": 8228.15233,
          "trades": 107,
          "taker_buy_base": 67398.0,
          "taker_buy_quote": 3756.36452
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.05545,
          "high": 0.05569,
          "low": 0.05471,
          "close": 0.05478,
          "volume": 240651.0,
          "close_time": 1762858799999,
          "quote_volume": 13272.47074,
          "trades": 230,
          "taker_buy_base": 194100.0,
          "taker_buy_quote": 10705.05993
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.05477,
          "high": 0.05505,
          "low": 0.05433,
          "close": 0.05446,
          "volume": 189817.0,
          "close_time": 1762862399999,
          "quote_volume": 10381.38833,
          "trades": 136,
          "taker_buy_base": 154312.0,
          "taker_buy_quote": 8434.492
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.05448,
          "high": 0.05461,
          "low": 0.05345,
          "close": 0.05355,
          "volume": 771936.0,
          "close_time": 1762865999999,
          "quote_volume": 41399.70203,
          "trades": 342,
          "taker_buy_base": 186148.0,
          "taker_buy_quote": 10027.89872
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.05341,
          "high": 0.05363,
          "low": 0.05321,
          "close": 0.05323,
          "volume": 1145076.0,
          "close_time": 1762869599999,
          "quote_volume": 61037.86334,
          "trades": 527,
          "taker_buy_base": 287931.0,
          "taker_buy_quote": 15365.46032
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.05322,
          "high": 0.05352,
          "low": 0.05311,
          "close": 0.05352,
          "volume": 268904.0,
          "close_time": 1762873199999,
          "quote_volume": 14321.85739,
          "trades": 199,
          "taker_buy_base": 150621.0,
          "taker_buy_quote": 8022.62704
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.05352,
          "high": 0.05352,
          "low": 0.05312,
          "close": 0.05327,
          "volume": 48549.0,
          "close_time": 1762876799999,
          "quote_volume": 2587.33047,
          "trades": 62,
          "taker_buy_base": 22695.0,
          "taker_buy_quote": 1209.78384
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.05323,
          "high": 0.05349,
          "low": 0.05318,
          "close": 0.05338,
          "volume": 56234.0,
          "close_time": 1762880399999,
          "quote_volume": 2999.24805,
          "trades": 54,
          "taker_buy_base": 32422.0,
          "taker_buy_quote": 1728.00048
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.05332,
          "high": 0.05372,
          "low": 0.05319,
          "close": 0.05341,
          "volume": 34856.0,
          "close_time": 1762883999999,
          "quote_volume": 1865.02757,
          "trades": 96,
          "taker_buy_base": 19933.0,
          "taker_buy_quote": 1064.94877
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.05336,
          "high": 0.05336,
          "low": 0.05276,
          "close": 0.05283,
          "volume": 82016.0,
          "close_time": 1762887599999,
          "quote_volume": 4351.61785,
          "trades": 68,
          "taker_buy_base": 38504.0,
          "taker_buy_quote": 2043.98251
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.05271,
          "high": 0.05281,
          "low": 0.05235,
          "close": 0.0524,
          "volume": 136044.0,
          "close_time": 1762891199999,
          "quote_volume": 7148.0763,
          "trades": 184,
          "taker_buy_base": 93114.0,
          "taker_buy_quote": 4889.56904
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.05254,
          "high": 0.05267,
          "low": 0.05175,
          "close": 0.05175,
          "volume": 149119.0,
          "close_time": 1762894799999,
          "quote_volume": 7781.8094,
          "trades": 118,
          "taker_buy_base": 81148.0,
          "taker_buy_quote": 4231.65006
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.05189,
          "high": 0.05199,
          "low": 0.0516,
          "close": 0.05175,
          "volume": 82723.0,
          "close_time": 1762898399999,
          "quote_volume": 4282.03445,
          "trades": 88,
          "taker_buy_base": 55172.0,
          "taker_buy_quote": 2856.09426
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.05163,
          "high": 0.05255,
          "low": 0.05163,
          "close": 0.05235,
          "volume": 171447.0,
          "close_time": 1762901999999,
          "quote_volume": 8956.35229,
          "trades": 110,
          "taker_buy_base": 155011.0,
          "taker_buy_quote": 8098.20684
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.05257,
          "high": 0.05293,
          "low": 0.05234,
          "close": 0.05234,
          "volume": 241600.0,
          "close_time": 1762905599999,
          "quote_volume": 12700.42905,
          "trades": 142,
          "taker_buy_base": 207862.0,
          "taker_buy_quote": 10924.53908
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.05239,
          "high": 0.0526,
          "low": 0.05218,
          "close": 0.05227,
          "volume": 206906.0,
          "close_time": 1762909199999,
          "quote_volume": 10838.45068,
          "trades": 177,
          "taker_buy_base": 197390.0,
          "taker_buy_quote": 10338.95222
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.05228,
          "high": 0.05263,
          "low": 0.0522,
          "close": 0.0525,
          "volume": 169576.0,
          "close_time": 1762912799999,
          "quote_volume": 8884.42244,
          "trades": 167,
          "taker_buy_base": 131464.0,
          "taker_buy_quote": 6885.80431
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.05251,
          "high": 0.05277,
          "low": 0.05244,
          "close": 0.05277,
          "volume": 69284.0,
          "close_time": 1762916399999,
          "quote_volume": 3641.47245,
          "trades": 76,
          "taker_buy_base": 44389.0,
          "taker_buy_quote": 2332.32239
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.05275,
          "high": 0.05297,
          "low": 0.05264,
          "close": 0.05287,
          "volume": 100252.0,
          "close_time": 1762919999999,
          "quote_volume": 5290.63611,
          "trades": 83,
          "taker_buy_base": 88432.0,
          "taker_buy_quote": 4666.66122
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0528,
          "high": 0.05304,
          "low": 0.0528,
          "close": 0.05295,
          "volume": 68877.0,
          "close_time": 1762923599999,
          "quote_volume": 3643.63449,
          "trades": 107,
          "taker_buy_base": 49420.0,
          "taker_buy_quote": 2614.09471
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.05295,
          "high": 0.05469,
          "low": 0.05288,
          "close": 0.05458,
          "volume": 355274.0,
          "close_time": 1762927199999,
          "quote_volume": 19140.78095,
          "trades": 278,
          "taker_buy_base": 176759.0,
          "taker_buy_quote": 9472.78898
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.05448,
          "high": 0.05567,
          "low": 0.05443,
          "close": 0.05492,
          "volume": 746981.0,
          "close_time": 1762930799999,
          "quote_volume": 41042.46731,
          "trades": 450,
          "taker_buy_base": 486382.0,
          "taker_buy_quote": 26682.43313
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.05496,
          "high": 0.05594,
          "low": 0.05495,
          "close": 0.05549,
          "volume": 519237.0,
          "close_time": 1762934399999,
          "quote_volume": 28884.5972,
          "trades": 410,
          "taker_buy_base": 324710.0,
          "taker_buy_quote": 18054.72877
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.05526,
          "high": 0.05675,
          "low": 0.05505,
          "close": 0.05634,
          "volume": 408659.0,
          "close_time": 1762937999999,
          "quote_volume": 22869.80015,
          "trades": 280,
          "taker_buy_base": 315704.0,
          "taker_buy_quote": 17648.82002
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.05634,
          "high": 0.05752,
          "low": 0.05634,
          "close": 0.05744,
          "volume": 337869.0,
          "close_time": 1762941599999,
          "quote_volume": 19270.7196,
          "trades": 294,
          "taker_buy_base": 216824.0,
          "taker_buy_quote": 12345.05893
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.05744,
          "high": 0.06057,
          "low": 0.05737,
          "close": 0.05931,
          "volume": 910931.0,
          "close_time": 1762945199999,
          "quote_volume": 54036.4051,
          "trades": 1141,
          "taker_buy_base": 423670.0,
          "taker_buy_quote": 25190.68666
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.05953,
          "high": 0.062,
          "low": 0.05897,
          "close": 0.06175,
          "volume": 1106888.0,
          "close_time": 1762948799999,
          "quote_volume": 67327.24523,
          "trades": 1496,
          "taker_buy_base": 593599.0,
          "taker_buy_quote": 36223.60538
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.06189,
          "high": 0.06328,
          "low": 0.06023,
          "close": 0.06035,
          "volume": 2771561.0,
          "close_time": 1762952399999,
          "quote_volume": 171671.10241,
          "trades": 2454,
          "taker_buy_base": 1237784.0,
          "taker_buy_quote": 76829.27259
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.06035,
          "high": 0.06075,
          "low": 0.05929,
          "close": 0.05948,
          "volume": 1510572.0,
          "close_time": 1762955999999,
          "quote_volume": 90546.19415,
          "trades": 1585,
          "taker_buy_base": 724642.0,
          "taker_buy_quote": 43454.81477
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.0595,
          "high": 0.06053,
          "low": 0.05877,
          "close": 0.05888,
          "volume": 990663.0,
          "close_time": 1762959599999,
          "quote_volume": 58952.32027,
          "trades": 901,
          "taker_buy_base": 548642.0,
          "taker_buy_quote": 32655.1987
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.05885,
          "high": 0.06031,
          "low": 0.05874,
          "close": 0.05933,
          "volume": 1241423.0,
          "close_time": 1762963199999,
          "quote_volume": 73919.46481,
          "trades": 1154,
          "taker_buy_base": 407650.0,
          "taker_buy_quote": 24279.65477
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.05931,
          "high": 0.05953,
          "low": 0.05755,
          "close": 0.05788,
          "volume": 804284.0,
          "close_time": 1762966799999,
          "quote_volume": 46827.53041,
          "trades": 912,
          "taker_buy_base": 334492.0,
          "taker_buy_quote": 19459.19549
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.05798,
          "high": 0.05867,
          "low": 0.05737,
          "close": 0.05853,
          "volume": 495203.0,
          "close_time": 1762970399999,
          "quote_volume": 28690.54099,
          "trades": 680,
          "taker_buy_base": 247487.0,
          "taker_buy_quote": 14346.19252
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.05858,
          "high": 0.05864,
          "low": 0.05758,
          "close": 0.05788,
          "volume": 317996.0,
          "close_time": 1762973999999,
          "quote_volume": 18402.19315,
          "trades": 541,
          "taker_buy_base": 144458.0,
          "taker_buy_quote": 8357.02523
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.05788,
          "high": 0.05932,
          "low": 0.05778,
          "close": 0.05903,
          "volume": 1050528.0,
          "close_time": 1762977599999,
          "quote_volume": 61483.31774,
          "trades": 1052,
          "taker_buy_base": 471382.0,
          "taker_buy_quote": 27619.95217
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.05893,
          "high": 0.06026,
          "low": 0.05871,
          "close": 0.05901,
          "volume": 1278546.0,
          "close_time": 1762981199999,
          "quote_volume": 76140.17007,
          "trades": 1006,
          "taker_buy_base": 527426.0,
          "taker_buy_quote": 31444.89842
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.05906,
          "high": 0.05952,
          "low": 0.05846,
          "close": 0.05925,
          "volume": 926649.0,
          "close_time": 1762984799999,
          "quote_volume": 54742.37109,
          "trades": 843,
          "taker_buy_base": 380620.0,
          "taker_buy_quote": 22516.1429
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.05912,
          "high": 0.05912,
          "low": 0.05833,
          "close": 0.05909,
          "volume": 398147.0,
          "close_time": 1762988399999,
          "quote_volume": 23347.45636,
          "trades": 470,
          "taker_buy_base": 106721.0,
          "taker_buy_quote": 6262.41093
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.05901,
          "high": 0.05901,
          "low": 0.05831,
          "close": 0.05837,
          "volume": 242356.0,
          "close_time": 1762991999999,
          "quote_volume": 14216.67065,
          "trades": 388,
          "taker_buy_base": 96800.0,
          "taker_buy_quote": 5677.71877
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.05842,
          "high": 0.05928,
          "low": 0.05827,
          "close": 0.05854,
          "volume": 162409.0,
          "close_time": 1762995599999,
          "quote_volume": 9550.64429,
          "trades": 375,
          "taker_buy_base": 68583.0,
          "taker_buy_quote": 4032.66559
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.05855,
          "high": 0.05915,
          "low": 0.05785,
          "close": 0.05796,
          "volume": 297051.0,
          "close_time": 1762999199999,
          "quote_volume": 17393.11872,
          "trades": 509,
          "taker_buy_base": 111580.0,
          "taker_buy_quote": 6534.6944
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.05791,
          "high": 0.05806,
          "low": 0.05703,
          "close": 0.0576,
          "volume": 426858.0,
          "close_time": 1763002799999,
          "quote_volume": 24556.75784,
          "trades": 570,
          "taker_buy_base": 195276.0,
          "taker_buy_quote": 11254.67835
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.05756,
          "high": 0.05836,
          "low": 0.0572,
          "close": 0.05795,
          "volume": 207863.0,
          "close_time": 1763006399999,
          "quote_volume": 12010.91546,
          "trades": 411,
          "taker_buy_base": 135278.0,
          "taker_buy_quote": 7822.20799
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.05778,
          "high": 0.05955,
          "low": 0.05709,
          "close": 0.05917,
          "volume": 518896.0,
          "close_time": 1763009999999,
          "quote_volume": 30459.28424,
          "trades": 747,
          "taker_buy_base": 218778.0,
          "taker_buy_quote": 12827.17372
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.05907,
          "high": 0.05914,
          "low": 0.05783,
          "close": 0.05796,
          "volume": 1153271.0,
          "close_time": 1763013599999,
          "quote_volume": 67025.59441,
          "trades": 756,
          "taker_buy_base": 270657.0,
          "taker_buy_quote": 15737.05263
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.05799,
          "high": 0.05845,
          "low": 0.05663,
          "close": 0.05701,
          "volume": 1472729.0,
          "close_time": 1763017199999,
          "quote_volume": 85250.52807,
          "trades": 640,
          "taker_buy_base": 585867.0,
          "taker_buy_quote": 33924.31509
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.05696,
          "high": 0.05718,
          "low": 0.05652,
          "close": 0.0567,
          "volume": 387911.0,
          "close_time": 1763020799999,
          "quote_volume": 22009.65726,
          "trades": 340,
          "taker_buy_base": 165099.0,
          "taker_buy_quote": 9379.71411
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.05674,
          "high": 0.05711,
          "low": 0.05642,
          "close": 0.05694,
          "volume": 209720.0,
          "close_time": 1763024399999,
          "quote_volume": 11893.09369,
          "trades": 251,
          "taker_buy_base": 126862.0,
          "taker_buy_quote": 7195.70313
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.05691,
          "high": 0.05697,
          "low": 0.05644,
          "close": 0.05668,
          "volume": 238989.0,
          "close_time": 1763027999999,
          "quote_volume": 13540.01697,
          "trades": 287,
          "taker_buy_base": 180417.0,
          "taker_buy_quote": 10226.28793
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.05672,
          "high": 0.05736,
          "low": 0.05644,
          "close": 0.0573,
          "volume": 403348.0,
          "close_time": 1763031599999,
          "quote_volume": 22975.97384,
          "trades": 448,
          "taker_buy_base": 240921.0,
          "taker_buy_quote": 13742.75622
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.05726,
          "high": 0.05746,
          "low": 0.05697,
          "close": 0.05716,
          "volume": 502183.0,
          "close_time": 1763035199999,
          "quote_volume": 28707.02436,
          "trades": 321,
          "taker_buy_base": 253672.0,
          "taker_buy_quote": 14500.44786
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.05719,
          "high": 0.05755,
          "low": 0.05704,
          "close": 0.05737,
          "volume": 395641.0,
          "close_time": 1763038799999,
          "quote_volume": 22660.65999,
          "trades": 349,
          "taker_buy_base": 291740.0,
          "taker_buy_quote": 16702.6698
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.05731,
          "high": 0.05742,
          "low": 0.05695,
          "close": 0.05733,
          "volume": 371466.0,
          "close_time": 1763042399999,
          "quote_volume": 21263.88257,
          "trades": 331,
          "taker_buy_base": 302263.0,
          "taker_buy_quote": 17304.23451
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.05733,
          "high": 0.05861,
          "low": 0.05733,
          "close": 0.05856,
          "volume": 672204.0,
          "close_time": 1763045999999,
          "quote_volume": 39092.83938,
          "trades": 607,
          "taker_buy_base": 509556.0,
          "taker_buy_quote": 29677.30346
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.05858,
          "high": 0.05891,
          "low": 0.05783,
          "close": 0.05799,
          "volume": 259908.0,
          "close_time": 1763049599999,
          "quote_volume": 15162.59881,
          "trades": 361,
          "taker_buy_base": 132568.0,
          "taker_buy_quote": 7728.1294
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.05796,
          "high": 0.05805,
          "low": 0.05684,
          "close": 0.05686,
          "volume": 333249.0,
          "close_time": 1763053199999,
          "quote_volume": 19179.43916,
          "trades": 354,
          "taker_buy_base": 229383.0,
          "taker_buy_quote": 13207.35225
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.05685,
          "high": 0.05775,
          "low": 0.05645,
          "close": 0.05654,
          "volume": 413709.0,
          "close_time": 1763056799999,
          "quote_volume": 23556.74084,
          "trades": 366,
          "taker_buy_base": 309743.0,
          "taker_buy_quote": 17633.01549
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.05654,
          "high": 0.05681,
          "low": 0.05592,
          "close": 0.05654,
          "volume": 223917.0,
          "close_time": 1763060399999,
          "quote_volume": 12628.443,
          "trades": 338,
          "taker_buy_base": 133014.0,
          "taker_buy_quote": 7502.32059
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.05643,
          "high": 0.0567,
          "low": 0.0548,
          "close": 0.05494,
          "volume": 435178.0,
          "close_time": 1763063999999,
          "quote_volume": 24171.28311,
          "trades": 565,
          "taker_buy_base": 265948.0,
          "taker_buy_quote": 14755.57558
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.05494,
          "high": 0.05504,
          "low": 0.05428,
          "close": 0.05429,
          "volume": 265975.0,
          "close_time": 1763067599999,
          "quote_volume": 14529.74786,
          "trades": 427,
          "taker_buy_base": 161058.0,
          "taker_buy_quote": 8790.54898
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.05427,
          "high": 0.0546,
          "low": 0.05387,
          "close": 0.05428,
          "volume": 119250.0,
          "close_time": 1763071199999,
          "quote_volume": 6454.40961,
          "trades": 356,
          "taker_buy_base": 71254.0,
          "taker_buy_quote": 3857.26631
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.05421,
          "high": 0.05515,
          "low": 0.05419,
          "close": 0.05486,
          "volume": 191581.0,
          "close_time": 1763074799999,
          "quote_volume": 10495.92292,
          "trades": 420,
          "taker_buy_base": 100919.0,
          "taker_buy_quote": 5529.91524
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.05486,
          "high": 0.05571,
          "low": 0.05481,
          "close": 0.05506,
          "volume": 218735.0,
          "close_time": 1763078399999,
          "quote_volume": 12078.04985,
          "trades": 481,
          "taker_buy_base": 103808.0,
          "taker_buy_quote": 5732.30815
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.05506,
          "high": 0.05538,
          "low": 0.05436,
          "close": 0.05446,
          "volume": 149104.0,
          "close_time": 1763081999999,
          "quote_volume": 8181.83642,
          "trades": 310,
          "taker_buy_base": 86369.0,
          "taker_buy_quote": 4746.27231
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.05441,
          "high": 0.05469,
          "low": 0.05412,
          "close": 0.05425,
          "volume": 101411.0,
          "close_time": 1763085599999,
          "quote_volume": 5507.75823,
          "trades": 262,
          "taker_buy_base": 32542.0,
          "taker_buy_quote": 1769.23281
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.05424,
          "high": 0.0546,
          "low": 0.05424,
          "close": 0.05447,
          "volume": 49661.0,
          "close_time": 1763089199999,
          "quote_volume": 2703.8008,
          "trades": 155,
          "taker_buy_base": 28924.0,
          "taker_buy_quote": 1574.41756
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.05446,
          "high": 0.05474,
          "low": 0.0542,
          "close": 0.05459,
          "volume": 137595.0,
          "close_time": 1763092799999,
          "quote_volume": 7501.71866,
          "trades": 167,
          "taker_buy_base": 88040.0,
          "taker_buy_quote": 4798.56131
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.05461,
          "high": 0.05462,
          "low": 0.05363,
          "close": 0.05452,
          "volume": 273077.0,
          "close_time": 1763096399999,
          "quote_volume": 14780.61139,
          "trades": 452,
          "taker_buy_base": 121767.0,
          "taker_buy_quote": 6608.59708
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.05461,
          "high": 0.05542,
          "low": 0.05461,
          "close": 0.055,
          "volume": 193294.0,
          "close_time": 1763099999999,
          "quote_volume": 10645.57761,
          "trades": 427,
          "taker_buy_base": 86325.0,
          "taker_buy_quote": 4756.84294
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.05505,
          "high": 0.05587,
          "low": 0.05456,
          "close": 0.05587,
          "volume": 270784.0,
          "close_time": 1763103599999,
          "quote_volume": 14951.42386,
          "trades": 338,
          "taker_buy_base": 217184.0,
          "taker_buy_quote": 12005.78661
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.05587,
          "high": 0.05654,
          "low": 0.05561,
          "close": 0.0561,
          "volume": 432282.0,
          "close_time": 1763107199999,
          "quote_volume": 24226.53953,
          "trades": 387,
          "taker_buy_base": 87904.0,
          "taker_buy_quote": 4933.15624
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.05609,
          "high": 0.05631,
          "low": 0.05544,
          "close": 0.05611,
          "volume": 993727.0,
          "close_time": 1763110799999,
          "quote_volume": 55421.16809,
          "trades": 602,
          "taker_buy_base": 330091.0,
          "taker_buy_quote": 18391.31301
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.05611,
          "high": 0.05683,
          "low": 0.05505,
          "close": 0.0551,
          "volume": 346777.0,
          "close_time": 1763114399999,
          "quote_volume": 19421.48328,
          "trades": 485,
          "taker_buy_base": 189509.0,
          "taker_buy_quote": 10595.85545
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.05509,
          "high": 0.05515,
          "low": 0.05407,
          "close": 0.05435,
          "volume": 418227.0,
          "close_time": 1763117999999,
          "quote_volume": 22908.02583,
          "trades": 491,
          "taker_buy_base": 289515.0,
          "taker_buy_quote": 15847.35471
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.05441,
          "high": 0.05441,
          "low": 0.05288,
          "close": 0.05299,
          "volume": 446507.0,
          "close_time": 1763121599999,
          "quote_volume": 23942.14819,
          "trades": 573,
          "taker_buy_base": 236735.0,
          "taker_buy_quote": 12671.18525
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.05294,
          "high": 0.05298,
          "low": 0.05188,
          "close": 0.05223,
          "volume": 606342.0,
          "close_time": 1763125199999,
          "quote_volume": 31681.74128,
          "trades": 650,
          "taker_buy_base": 281923.0,
          "taker_buy_quote": 14724.58044
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.05217,
          "high": 0.05267,
          "low": 0.05144,
          "close": 0.05203,
          "volume": 965069.0,
          "close_time": 1763128799999,
          "quote_volume": 50119.7109,
          "trades": 704,
          "taker_buy_base": 229059.0,
          "taker_buy_quote": 11887.7764
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.052,
          "high": 0.05345,
          "low": 0.05166,
          "close": 0.05329,
          "volume": 235215.0,
          "close_time": 1763132399999,
          "quote_volume": 12343.40795,
          "trades": 398,
          "taker_buy_base": 139363.0,
          "taker_buy_quote": 7318.73864
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.05332,
          "high": 0.05332,
          "low": 0.05261,
          "close": 0.05292,
          "volume": 179082.0,
          "close_time": 1763135999999,
          "quote_volume": 9468.48354,
          "trades": 454,
          "taker_buy_base": 57837.0,
          "taker_buy_quote": 3056.27675
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0529,
          "high": 0.05366,
          "low": 0.05246,
          "close": 0.05317,
          "volume": 262770.0,
          "close_time": 1763139599999,
          "quote_volume": 13982.63582,
          "trades": 334,
          "taker_buy_base": 184746.0,
          "taker_buy_quote": 9840.58133
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.05309,
          "high": 0.05324,
          "low": 0.0523,
          "close": 0.05236,
          "volume": 115712.0,
          "close_time": 1763143199999,
          "quote_volume": 6112.32526,
          "trades": 161,
          "taker_buy_base": 67669.0,
          "taker_buy_quote": 3578.24694
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.05227,
          "high": 0.05263,
          "low": 0.05169,
          "close": 0.05171,
          "volume": 113335.0,
          "close_time": 1763146799999,
          "quote_volume": 5905.09706,
          "trades": 154,
          "taker_buy_base": 83442.0,
          "taker_buy_quote": 4339.97287
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.05164,
          "high": 0.05235,
          "low": 0.05156,
          "close": 0.05191,
          "volume": 221628.0,
          "close_time": 1763150399999,
          "quote_volume": 11488.3558,
          "trades": 253,
          "taker_buy_base": 163548.0,
          "taker_buy_quote": 8477.3402
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.05176,
          "high": 0.05208,
          "low": 0.0509,
          "close": 0.05091,
          "volume": 166551.0,
          "close_time": 1763153999999,
          "quote_volume": 8591.16309,
          "trades": 327,
          "taker_buy_base": 91476.0,
          "taker_buy_quote": 4715.02188
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.05093,
          "high": 0.05135,
          "low": 0.05057,
          "close": 0.05072,
          "volume": 218198.0,
          "close_time": 1763157599999,
          "quote_volume": 11094.64803,
          "trades": 464,
          "taker_buy_base": 167722.0,
          "taker_buy_quote": 8526.1786
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.05078,
          "high": 0.05099,
          "low": 0.05036,
          "close": 0.05048,
          "volume": 165596.0,
          "close_time": 1763161199999,
          "quote_volume": 8388.38197,
          "trades": 241,
          "taker_buy_base": 78256.0,
          "taker_buy_quote": 3965.74625
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.05046,
          "high": 0.0509,
          "low": 0.05004,
          "close": 0.05055,
          "volume": 249013.0,
          "close_time": 1763164799999,
          "quote_volume": 12556.89797,
          "trades": 379,
          "taker_buy_base": 195074.0,
          "taker_buy_quote": 9840.16682
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.05053,
          "high": 0.05066,
          "low": 0.05021,
          "close": 0.05034,
          "volume": 146705.0,
          "close_time": 1763168399999,
          "quote_volume": 7402.63452,
          "trades": 245,
          "taker_buy_base": 114187.0,
          "taker_buy_quote": 5759.56775
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.05034,
          "high": 0.05071,
          "low": 0.05025,
          "close": 0.05067,
          "volume": 59913.0,
          "close_time": 1763171999999,
          "quote_volume": 3027.74852,
          "trades": 147,
          "taker_buy_base": 33253.0,
          "taker_buy_quote": 1680.48528
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.05053,
          "high": 0.05091,
          "low": 0.05044,
          "close": 0.05091,
          "volume": 77115.0,
          "close_time": 1763175599999,
          "quote_volume": 3906.271,
          "trades": 251,
          "taker_buy_base": 49296.0,
          "taker_buy_quote": 2496.03757
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.0509,
          "high": 0.05244,
          "low": 0.05069,
          "close": 0.05187,
          "volume": 456246.0,
          "close_time": 1763179199999,
          "quote_volume": 23678.41745,
          "trades": 510,
          "taker_buy_base": 205728.0,
          "taker_buy_quote": 10671.00204
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.05189,
          "high": 0.05199,
          "low": 0.05139,
          "close": 0.05148,
          "volume": 106606.0,
          "close_time": 1763182799999,
          "quote_volume": 5515.75063,
          "trades": 332,
          "taker_buy_base": 47087.0,
          "taker_buy_quote": 2436.61123
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.05152,
          "high": 0.05193,
          "low": 0.05136,
          "close": 0.05184,
          "volume": 99327.0,
          "close_time": 1763186399999,
          "quote_volume": 5135.74363,
          "trades": 344,
          "taker_buy_base": 52746.0,
          "taker_buy_quote": 2725.69191
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.0517,
          "high": 0.0525,
          "low": 0.05161,
          "close": 0.05201,
          "volume": 346998.0,
          "close_time": 1763189999999,
          "quote_volume": 18087.75393,
          "trades": 328,
          "taker_buy_base": 181592.0,
          "taker_buy_quote": 9457.40139
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.05202,
          "high": 0.05203,
          "low": 0.05162,
          "close": 0.05172,
          "volume": 74662.0,
          "close_time": 1763193599999,
          "quote_volume": 3864.95087,
          "trades": 102,
          "taker_buy_base": 54673.0,
          "taker_buy_quote": 2828.06514
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.05167,
          "high": 0.05174,
          "low": 0.0511,
          "close": 0.05121,
          "volume": 84137.0,
          "close_time": 1763197199999,
          "quote_volume": 4325.63666,
          "trades": 137,
          "taker_buy_base": 26014.0,
          "taker_buy_quote": 1337.44799
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.05122,
          "high": 0.0515,
          "low": 0.05108,
          "close": 0.05109,
          "volume": 191559.0,
          "close_time": 1763200799999,
          "quote_volume": 9822.77534,
          "trades": 231,
          "taker_buy_base": 98366.0,
          "taker_buy_quote": 5045.42145
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.05108,
          "high": 0.05113,
          "low": 0.05091,
          "close": 0.05104,
          "volume": 427997.0,
          "close_time": 1763204399999,
          "quote_volume": 21834.27506,
          "trades": 309,
          "taker_buy_base": 170975.0,
          "taker_buy_quote": 8725.19103
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.05106,
          "high": 0.05111,
          "low": 0.05085,
          "close": 0.0511,
          "volume": 70782.0,
          "close_time": 1763207999999,
          "quote_volume": 3608.47469,
          "trades": 172,
          "taker_buy_base": 60278.0,
          "taker_buy_quote": 3072.40737
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.05109,
          "high": 0.05205,
          "low": 0.05091,
          "close": 0.05183,
          "volume": 166805.0,
          "close_time": 1763211599999,
          "quote_volume": 8608.43167,
          "trades": 317,
          "taker_buy_base": 85805.0,
          "taker_buy_quote": 4429.86179
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.05178,
          "high": 0.05221,
          "low": 0.05159,
          "close": 0.05216,
          "volume": 136537.0,
          "close_time": 1763215199999,
          "quote_volume": 7081.30136,
          "trades": 212,
          "taker_buy_base": 81847.0,
          "taker_buy_quote": 4247.07065
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.05218,
          "high": 0.05232,
          "low": 0.052,
          "close": 0.05201,
          "volume": 144977.0,
          "close_time": 1763218799999,
          "quote_volume": 7565.33585,
          "trades": 283,
          "taker_buy_base": 49967.0,
          "taker_buy_quote": 2604.33277
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.05199,
          "high": 0.05239,
          "low": 0.05198,
          "close": 0.052,
          "volume": 102616.0,
          "close_time": 1763222399999,
          "quote_volume": 5353.80257,
          "trades": 220,
          "taker_buy_base": 48241.0,
          "taker_buy_quote": 2516.86768
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.05199,
          "high": 0.05233,
          "low": 0.05194,
          "close": 0.05218,
          "volume": 140684.0,
          "close_time": 1763225999999,
          "quote_volume": 7337.36173,
          "trades": 208,
          "taker_buy_base": 81491.0,
          "taker_buy_quote": 4248.77658
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.05214,
          "high": 0.0523,
          "low": 0.05202,
          "close": 0.05228,
          "volume": 74895.0,
          "close_time": 1763229599999,
          "quote_volume": 3904.95113,
          "trades": 205,
          "taker_buy_base": 56231.0,
          "taker_buy_quote": 2931.27269
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.05215,
          "high": 0.05235,
          "low": 0.05199,
          "close": 0.05205,
          "volume": 102584.0,
          "close_time": 1763233199999,
          "quote_volume": 5349.93036,
          "trades": 177,
          "taker_buy_base": 71076.0,
          "taker_buy_quote": 3706.14503
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.05212,
          "high": 0.0522,
          "low": 0.05198,
          "close": 0.05203,
          "volume": 176140.0,
          "close_time": 1763236799999,
          "quote_volume": 9167.32781,
          "trades": 144,
          "taker_buy_base": 98364.0,
          "taker_buy_quote": 5118.17315
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.05199,
          "high": 0.05218,
          "low": 0.05193,
          "close": 0.05211,
          "volume": 138831.0,
          "close_time": 1763240399999,
          "quote_volume": 7225.97783,
          "trades": 157,
          "taker_buy_base": 82392.0,
          "taker_buy_quote": 4290.30951
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.05207,
          "high": 0.05224,
          "low": 0.05164,
          "close": 0.05164,
          "volume": 74828.0,
          "close_time": 1763243999999,
          "quote_volume": 3886.40392,
          "trades": 117,
          "taker_buy_base": 33881.0,
          "taker_buy_quote": 1759.10397
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.05158,
          "high": 0.05175,
          "low": 0.0515,
          "close": 0.05163,
          "volume": 64998.0,
          "close_time": 1763247599999,
          "quote_volume": 3354.31086,
          "trades": 125,
          "taker_buy_base": 55446.0,
          "taker_buy_quote": 2860.7675
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.05163,
          "high": 0.05171,
          "low": 0.05142,
          "close": 0.05142,
          "volume": 60169.0,
          "close_time": 1763251199999,
          "quote_volume": 3104.80344,
          "trades": 125,
          "taker_buy_base": 46037.0,
          "taker_buy_quote": 2375.04338
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.05139,
          "high": 0.05169,
          "low": 0.05107,
          "close": 0.05137,
          "volume": 246453.0,
          "close_time": 1763254799999,
          "quote_volume": 12676.16752,
          "trades": 312,
          "taker_buy_base": 67339.0,
          "taker_buy_quote": 3459.95269
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.05113,
          "high": 0.05177,
          "low": 0.051,
          "close": 0.05143,
          "volume": 303667.0,
          "close_time": 1763258399999,
          "quote_volume": 15583.913,
          "trades": 680,
          "taker_buy_base": 116079.0,
          "taker_buy_quote": 5961.65187
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.05133,
          "high": 0.05168,
          "low": 0.05119,
          "close": 0.05155,
          "volume": 106284.0,
          "close_time": 1763261999999,
          "quote_volume": 5470.39453,
          "trades": 568,
          "taker_buy_base": 57574.0,
          "taker_buy_quote": 2963.13208
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.05154,
          "high": 0.05156,
          "low": 0.05135,
          "close": 0.05138,
          "volume": 89283.0,
          "close_time": 1763265599999,
          "quote_volume": 4591.09495,
          "trades": 437,
          "taker_buy_base": 64743.0,
          "taker_buy_quote": 3328.48849
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.05142,
          "high": 0.05142,
          "low": 0.05105,
          "close": 0.05113,
          "volume": 98433.0,
          "close_time": 1763269199999,
          "quote_volume": 5035.99521,
          "trades": 500,
          "taker_buy_base": 51325.0,
          "taker_buy_quote": 2626.0923
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.05113,
          "high": 0.05127,
          "low": 0.05098,
          "close": 0.05098,
          "volume": 81772.0,
          "close_time": 1763272799999,
          "quote_volume": 4181.84734,
          "trades": 193,
          "taker_buy_base": 68597.0,
          "taker_buy_quote": 3507.98842
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.05098,
          "high": 0.05113,
          "low": 0.0507,
          "close": 0.0507,
          "volume": 109404.0,
          "close_time": 1763276399999,
          "quote_volume": 5572.54882,
          "trades": 309,
          "taker_buy_base": 80216.0,
          "taker_buy_quote": 4086.21088
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.05071,
          "high": 0.05123,
          "low": 0.05062,
          "close": 0.05123,
          "volume": 105844.0,
          "close_time": 1763279999999,
          "quote_volume": 5384.73779,
          "trades": 231,
          "taker_buy_base": 65518.0,
          "taker_buy_quote": 3331.17238
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.05115,
          "high": 0.05115,
          "low": 0.05066,
          "close": 0.05069,
          "volume": 557179.0,
          "close_time": 1763283599999,
          "quote_volume": 28301.08296,
          "trades": 396,
          "taker_buy_base": 99127.0,
          "taker_buy_quote": 5036.82408
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.0505,
          "high": 0.05099,
          "low": 0.0504,
          "close": 0.05088,
          "volume": 66802.0,
          "close_time": 1763287199999,
          "quote_volume": 3380.12146,
          "trades": 164,
          "taker_buy_base": 39656.0,
          "taker_buy_quote": 2005.9923
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.05096,
          "high": 0.0513,
          "low": 0.05085,
          "close": 0.05105,
          "volume": 65984.0,
          "close_time": 1763290799999,
          "quote_volume": 3366.70492,
          "trades": 155,
          "taker_buy_base": 33884.0,
          "taker_buy_quote": 1728.5918
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.05096,
          "high": 0.05127,
          "low": 0.05035,
          "close": 0.05042,
          "volume": 164585.0,
          "close_time": 1763294399999,
          "quote_volume": 8370.66792,
          "trades": 227,
          "taker_buy_base": 117376.0,
          "taker_buy_quote": 5972.53219
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.05037,
          "high": 0.05074,
          "low": 0.05027,
          "close": 0.05027,
          "volume": 196917.0,
          "close_time": 1763297999999,
          "quote_volume": 9957.53939,
          "trades": 270,
          "taker_buy_base": 111856.0,
          "taker_buy_quote": 5664.33036
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.05031,
          "high": 0.05039,
          "low": 0.05008,
          "close": 0.05025,
          "volume": 65406.0,
          "close_time": 1763301599999,
          "quote_volume": 3283.26353,
          "trades": 181,
          "taker_buy_base": 36936.0,
          "taker_buy_quote": 1854.88265
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.05025,
          "high": 0.05039,
          "low": 0.05009,
          "close": 0.05026,
          "volume": 107383.0,
          "close_time": 1763305199999,
          "quote_volume": 5394.34076,
          "trades": 262,
          "taker_buy_base": 51813.0,
          "taker_buy_quote": 2603.37014
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.05026,
          "high": 0.05031,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 202069.0,
          "close_time": 1763308799999,
          "quote_volume": 10107.49063,
          "trades": 527,
          "taker_buy_base": 116257.0,
          "taker_buy_quote": 5817.80449
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.04953,
          "high": 0.04996,
          "low": 0.04901,
          "close": 0.04912,
          "volume": 881761.0,
          "close_time": 1763312399999,
          "quote_volume": 43615.65374,
          "trades": 551,
          "taker_buy_base": 229984.0,
          "taker_buy_quote": 11401.5351
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.04913,
          "high": 0.04975,
          "low": 0.04913,
          "close": 0.04941,
          "volume": 300085.0,
          "close_time": 1763315999999,
          "quote_volume": 14811.48596,
          "trades": 253,
          "taker_buy_base": 122973.0,
          "taker_buy_quote": 6073.89788
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.04969,
          "high": 0.05019,
          "low": 0.04929,
          "close": 0.04933,
          "volume": 833650.0,
          "close_time": 1763319599999,
          "quote_volume": 41634.85627,
          "trades": 299,
          "taker_buy_base": 595866.0,
          "taker_buy_quote": 29767.52771
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.04936,
          "high": 0.05002,
          "low": 0.04933,
          "close": 0.04961,
          "volume": 100341.0,
          "close_time": 1763323199999,
          "quote_volume": 4992.91842,
          "trades": 51,
          "taker_buy_base": 38336.0,
          "taker_buy_quote": 1909.10395
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.04965,
          "high": 0.04995,
          "low": 0.0495,
          "close": 0.04956,
          "volume": 51708.0,
          "close_time": 1763326799999,
          "quote_volume": 2571.06834,
          "trades": 95,
          "taker_buy_base": 15574.0,
          "taker_buy_quote": 773.65258
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.04954,
          "high": 0.04965,
          "low": 0.04917,
          "close": 0.04945,
          "volume": 69507.0,
          "close_time": 1763330399999,
          "quote_volume": 3433.30631,
          "trades": 92,
          "taker_buy_base": 16747.0,
          "taker_buy_quote": 826.54289
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.04948,
          "high": 0.04998,
          "low": 0.04919,
          "close": 0.04989,
          "volume": 55086.0,
          "close_time": 1763333999999,
          "quote_volume": 2733.0058,
          "trades": 19,
          "taker_buy_base": 18701.0,
          "taker_buy_quote": 926.58861
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.04944,
          "high": 0.05009,
          "low": 0.04944,
          "close": 0.04998,
          "volume": 48688.0,
          "close_time": 1763337599999,
          "quote_volume": 2426.95002,
          "trades": 22,
          "taker_buy_base": 10923.0,
          "taker_buy_quote": 546.30517
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.04997,
          "high": 0.05073,
          "low": 0.04987,
          "close": 0.05055,
          "volume": 96881.0,
          "close_time": 1763341199999,
          "quote_volume": 4864.5313,
          "trades": 209,
          "taker_buy_base": 27251.0,
          "taker_buy_quote": 1369.31138
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.05054,
          "high": 0.0508,
          "low": 0.05033,
          "close": 0.05037,
          "volume": 115129.0,
          "close_time": 1763344799999,
          "quote_volume": 5821.39511,
          "trades": 261,
          "taker_buy_base": 65278.0,
          "taker_buy_quote": 3299.66149
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.05037,
          "high": 0.05047,
          "low": 0.05004,
          "close": 0.05038,
          "volume": 196778.0,
          "close_time": 1763348399999,
          "quote_volume": 9896.28458,
          "trades": 395,
          "taker_buy_base": 130683.0,
          "taker_buy_quote": 6571.32771
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.05051,
          "high": 0.05117,
          "low": 0.05044,
          "close": 0.05105,
          "volume": 272698.0,
          "close_time": 1763351999999,
          "quote_volume": 13887.31401,
          "trades": 227,
          "taker_buy_base": 196899.0,
          "taker_buy_quote": 10029.28848
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.05103,
          "high": 0.05134,
          "low": 0.05071,
          "close": 0.05074,
          "volume": 270375.0,
          "close_time": 1763355599999,
          "quote_volume": 13777.34131,
          "trades": 275,
          "taker_buy_base": 182486.0,
          "taker_buy_quote": 9289.20722
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.05071,
          "high": 0.05073,
          "low": 0.05052,
          "close": 0.05066,
          "volume": 88693.0,
          "close_time": 1763359199999,
          "quote_volume": 4491.02265,
          "trades": 126,
          "taker_buy_base": 75400.0,
          "taker_buy_quote": 3818.11876
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.05063,
          "high": 0.05071,
          "low": 0.05046,
          "close": 0.05068,
          "volume": 175188.0,
          "close_time": 1763362799999,
          "quote_volume": 8859.91275,
          "trades": 180,
          "taker_buy_base": 145079.0,
          "taker_buy_quote": 7337.17761
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.05068,
          "high": 0.05097,
          "low": 0.05058,
          "close": 0.05089,
          "volume": 75213.0,
          "close_time": 1763366399999,
          "quote_volume": 3815.60363,
          "trades": 139,
          "taker_buy_base": 58109.0,
          "taker_buy_quote": 2947.75899
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.05094,
          "high": 0.05119,
          "low": 0.05081,
          "close": 0.05081,
          "volume": 74459.0,
          "close_time": 1763369999999,
          "quote_volume": 3795.34936,
          "trades": 137,
          "taker_buy_base": 47791.0,
          "taker_buy_quote": 2435.49209
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.05081,
          "high": 0.05096,
          "low": 0.05067,
          "close": 0.05071,
          "volume": 93856.0,
          "close_time": 1763373599999,
          "quote_volume": 4764.68683,
          "trades": 112,
          "taker_buy_base": 75140.0,
          "taker_buy_quote": 3813.94955
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.0507,
          "high": 0.05104,
          "low": 0.05068,
          "close": 0.05083,
          "volume": 171473.0,
          "close_time": 1763377199999,
          "quote_volume": 8722.43357,
          "trades": 116,
          "taker_buy_base": 118285.0,
          "taker_buy_quote": 6015.12836
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.05082,
          "high": 0.05095,
          "low": 0.0508,
          "close": 0.05082,
          "volume": 42293.0,
          "close_time": 1763380799999,
          "quote_volume": 2149.84309,
          "trades": 24,
          "taker_buy_base": 29813.0,
          "taker_buy_quote": 1515.26144
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0508,
          "high": 0.05094,
          "low": 0.0508,
          "close": 0.05091,
          "volume": 57562.0,
          "close_time": 1763384399999,
          "quote_volume": 2927.59766,
          "trades": 33,
          "taker_buy_base": 33427.0,
          "taker_buy_quote": 1699.7125
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.05089,
          "high": 0.05092,
          "low": 0.04995,
          "close": 0.04995,
          "volume": 147358.0,
          "close_time": 1763387999999,
          "quote_volume": 7466.10323,
          "trades": 86,
          "taker_buy_base": 59498.0,
          "taker_buy_quote": 3010.53305
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.05008,
          "high": 0.05158,
          "low": 0.05002,
          "close": 0.05086,
          "volume": 163790.0,
          "close_time": 1763391599999,
          "quote_volume": 8336.52274,
          "trades": 83,
          "taker_buy_base": 81502.0,
          "taker_buy_quote": 4145.51175
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.05088,
          "high": 0.05117,
          "low": 0.05071,
          "close": 0.05081,
          "volume": 114773.0,
          "close_time": 1763395199999,
          "quote_volume": 5842.83125,
          "trades": 59,
          "taker_buy_base": 36963.0,
          "taker_buy_quote": 1877.27544
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.05078,
          "high": 0.0515,
          "low": 0.05036,
          "close": 0.0515,
          "volume": 272995.0,
          "close_time": 1763398799999,
          "quote_volume": 13840.7118,
          "trades": 123,
          "taker_buy_base": 98132.0,
          "taker_buy_quote": 4980.79768
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.0515,
          "high": 0.0515,
          "low": 0.04995,
          "close": 0.04996,
          "volume": 174298.0,
          "close_time": 1763402399999,
          "quote_volume": 8820.03714,
          "trades": 71,
          "taker_buy_base": 53508.0,
          "taker_buy_quote": 2692.89575
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.04998,
          "high": 0.05,
          "low": 0.04921,
          "close": 0.04938,
          "volume": 361983.0,
          "close_time": 1763405999999,
          "quote_volume": 17941.93379,
          "trades": 154,
          "taker_buy_base": 247284.0,
          "taker_buy_quote": 12265.20807
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.04948,
          "high": 0.04952,
          "low": 0.049,
          "close": 0.04924,
          "volume": 889903.0,
          "close_time": 1763409599999,
          "quote_volume": 43758.71495,
          "trades": 295,
          "taker_buy_base": 176221.0,
          "taker_buy_quote": 8664.67711
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.04912,
          "high": 0.04926,
          "low": 0.04855,
          "close": 0.04904,
          "volume": 380881.0,
          "close_time": 1763413199999,
          "quote_volume": 18648.86949,
          "trades": 175,
          "taker_buy_base": 55223.0,
          "taker_buy_quote": 2699.54696
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.04935,
          "high": 0.04938,
          "low": 0.04861,
          "close": 0.04866,
          "volume": 35311.0,
          "close_time": 1763416799999,
          "quote_volume": 1733.47886,
          "trades": 35,
          "taker_buy_base": 19651.0,
          "taker_buy_quote": 965.55331
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.04879,
          "high": 0.049,
          "low": 0.04878,
          "close": 0.0489,
          "volume": 105965.0,
          "close_time": 1763420399999,
          "quote_volume": 5180.46504,
          "trades": 44,
          "taker_buy_base": 29161.0,
          "taker_buy_quote": 1425.71804
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.04896,
          "high": 0.04896,
          "low": 0.04854,
          "close": 0.04873,
          "volume": 914050.0,
          "close_time": 1763423999999,
          "quote_volume": 44499.00173,
          "trades": 167,
          "taker_buy_base": 765701.0,
          "taker_buy_quote": 37276.83542
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.04874,
          "high": 0.04903,
          "low": 0.04787,
          "close": 0.04843,
          "volume": 234142.0,
          "close_time": 1763427599999,
          "quote_volume": 11359.2082,
          "trades": 286,
          "taker_buy_base": 159328.0,
          "taker_buy_quote": 7746.54887
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.04841,
          "high": 0.04882,
          "low": 0.04812,
          "close": 0.04835,
          "volume": 93043.0,
          "close_time": 1763431199999,
          "quote_volume": 4503.56606,
          "trades": 72,
          "taker_buy_base": 64881.0,
          "taker_buy_quote": 3140.10317
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.04806,
          "high": 0.04873,
          "low": 0.04802,
          "close": 0.04816,
          "volume": 77799.0,
          "close_time": 1763434799999,
          "quote_volume": 3766.96257,
          "trades": 195,
          "taker_buy_base": 39906.0,
          "taker_buy_quote": 1930.29505
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.04817,
          "high": 0.04877,
          "low": 0.04784,
          "close": 0.04873,
          "volume": 683540.0,
          "close_time": 1763438399999,
          "quote_volume": 32874.96409,
          "trades": 291,
          "taker_buy_base": 227265.0,
          "taker_buy_quote": 10948.52206
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.04878,
          "high": 0.04878,
          "low": 0.048,
          "close": 0.04845,
          "volume": 99334.0,
          "close_time": 1763441999999,
          "quote_volume": 4796.258,
          "trades": 96,
          "taker_buy_base": 29978.0,
          "taker_buy_quote": 1447.47047
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.04817,
          "high": 0.04923,
          "low": 0.04817,
          "close": 0.04888,
          "volume": 182561.0,
          "close_time": 1763445599999,
          "quote_volume": 8923.10057,
          "trades": 113,
          "taker_buy_base": 83150.0,
          "taker_buy_quote": 4059.46599
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.04887,
          "high": 0.04933,
          "low": 0.04846,
          "close": 0.04853,
          "volume": 245529.0,
          "close_time": 1763449199999,
          "quote_volume": 12020.90847,
          "trades": 94,
          "taker_buy_base": 205828.0,
          "taker_buy_quote": 10083.77371
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.04843,
          "high": 0.04925,
          "low": 0.04841,
          "close": 0.04913,
          "volume": 240916.0,
          "close_time": 1763452799999,
          "quote_volume": 11789.02409,
          "trades": 112,
          "taker_buy_base": 167727.0,
          "taker_buy_quote": 8204.23353
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.04915,
          "high": 0.04952,
          "low": 0.04915,
          "close": 0.04941,
          "volume": 40603.0,
          "close_time": 1763456399999,
          "quote_volume": 2003.88003,
          "trades": 26,
          "taker_buy_base": 22557.0,
          "taker_buy_quote": 1113.21821
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.04949,
          "high": 0.04978,
          "low": 0.04921,
          "close": 0.04932,
          "volume": 215447.0,
          "close_time": 1763459999999,
          "quote_volume": 10661.83441,
          "trades": 100,
          "taker_buy_base": 117590.0,
          "taker_buy_quote": 5823.25816
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.04935,
          "high": 0.04953,
          "low": 0.04916,
          "close": 0.04928,
          "volume": 289897.0,
          "close_time": 1763463599999,
          "quote_volume": 14309.8457,
          "trades": 114,
          "taker_buy_base": 128012.0,
          "taker_buy_quote": 6320.3459
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.04968,
          "high": 0.04988,
          "low": 0.04951,
          "close": 0.04972,
          "volume": 88589.0,
          "close_time": 1763467199999,
          "quote_volume": 4402.75999,
          "trades": 46,
          "taker_buy_base": 23199.0,
          "taker_buy_quote": 1153.06171
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.04961,
          "high": 0.0499,
          "low": 0.04951,
          "close": 0.0496,
          "volume": 203458.0,
          "close_time": 1763470799999,
          "quote_volume": 10116.75684,
          "trades": 82,
          "taker_buy_base": 84577.0,
          "taker_buy_quote": 4207.7172
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.04963,
          "high": 0.04963,
          "low": 0.04912,
          "close": 0.04939,
          "volume": 147917.0,
          "close_time": 1763474399999,
          "quote_volume": 7297.20062,
          "trades": 75,
          "taker_buy_base": 128436.0,
          "taker_buy_quote": 6334.76771
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.04939,
          "high": 0.04995,
          "low": 0.04936,
          "close": 0.04945,
          "volume": 135011.0,
          "close_time": 1763477999999,
          "quote_volume": 6708.43761,
          "trades": 75,
          "taker_buy_base": 108571.0,
          "taker_buy_quote": 5393.83716
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.04943,
          "high": 0.05029,
          "low": 0.04941,
          "close": 0.05001,
          "volume": 122267.0,
          "close_time": 1763481599999,
          "quote_volume": 6112.40971,
          "trades": 74,
          "taker_buy_base": 71332.0,
          "taker_buy_quote": 3567.2927
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.05018,
          "high": 0.05138,
          "low": 0.05002,
          "close": 0.05132,
          "volume": 248718.0,
          "close_time": 1763485199999,
          "quote_volume": 12594.10084,
          "trades": 136,
          "taker_buy_base": 140827.0,
          "taker_buy_quote": 7134.05777
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.05132,
          "high": 0.0518,
          "low": 0.05121,
          "close": 0.05163,
          "volume": 182647.0,
          "close_time": 1763488799999,
          "quote_volume": 9397.17443,
          "trades": 102,
          "taker_buy_base": 93934.0,
          "taker_buy_quote": 4833.57059
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.05167,
          "high": 0.05168,
          "low": 0.05083,
          "close": 0.05104,
          "volume": 155554.0,
          "close_time": 1763492399999,
          "quote_volume": 7971.53117,
          "trades": 82,
          "taker_buy_base": 52040.0,
          "taker_buy_quote": 2661.36252
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.05108,
          "high": 0.05189,
          "low": 0.05108,
          "close": 0.05161,
          "volume": 154868.0,
          "close_time": 1763495999999,
          "quote_volume": 7997.2144,
          "trades": 87,
          "taker_buy_base": 70974.0,
          "taker_buy_quote": 3662.58562
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.05166,
          "high": 0.0517,
          "low": 0.05148,
          "close": 0.05148,
          "volume": 70923.0,
          "close_time": 1763499599999,
          "quote_volume": 3659.751,
          "trades": 41,
          "taker_buy_base": 15596.0,
          "taker_buy_quote": 805.0405
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.05155,
          "high": 0.05167,
          "low": 0.05129,
          "close": 0.05129,
          "volume": 45921.0,
          "close_time": 1763503199999,
          "quote_volume": 2367.1537,
          "trades": 26,
          "taker_buy_base": 10538.0,
          "taker_buy_quote": 542.89331
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.05136,
          "high": 0.05193,
          "low": 0.05136,
          "close": 0.05179,
          "volume": 150247.0,
          "close_time": 1763506799999,
          "quote_volume": 7765.58165,
          "trades": 40,
          "taker_buy_base": 83524.0,
          "taker_buy_quote": 4318.2047
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.05181,
          "high": 0.05181,
          "low": 0.05141,
          "close": 0.05141,
          "volume": 89194.0,
          "close_time": 1763510399999,
          "quote_volume": 4595.23911,
          "trades": 52,
          "taker_buy_base": 52616.0,
          "taker_buy_quote": 2710.56248
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.05148,
          "high": 0.05157,
          "low": 0.05109,
          "close": 0.05153,
          "volume": 60805.0,
          "close_time": 1763513999999,
          "quote_volume": 3124.19506,
          "trades": 71,
          "taker_buy_base": 39677.0,
          "taker_buy_quote": 2037.90932
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.05143,
          "high": 0.05143,
          "low": 0.05113,
          "close": 0.05118,
          "volume": 34110.0,
          "close_time": 1763517599999,
          "quote_volume": 1747.84798,
          "trades": 45,
          "taker_buy_base": 12416.0,
          "taker_buy_quote": 636.24225
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.05149,
          "high": 0.05163,
          "low": 0.05145,
          "close": 0.05157,
          "volume": 34074.0,
          "close_time": 1763521199999,
          "quote_volume": 1757.3397,
          "trades": 67,
          "taker_buy_base": 23752.0,
          "taker_buy_quote": 1225.23204
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.05157,
          "high": 0.0516,
          "low": 0.05111,
          "close": 0.0512,
          "volume": 115894.0,
          "close_time": 1763524799999,
          "quote_volume": 5943.40177,
          "trades": 79,
          "taker_buy_base": 109997.0,
          "taker_buy_quote": 5640.27259
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.05117,
          "high": 0.05119,
          "low": 0.05061,
          "close": 0.05073,
          "volume": 311056.0,
          "close_time": 1763528399999,
          "quote_volume": 15838.06546,
          "trades": 193,
          "taker_buy_base": 159334.0,
          "taker_buy_quote": 8101.64572
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.05066,
          "high": 0.05076,
          "low": 0.04941,
          "close": 0.04969,
          "volume": 416185.0,
          "close_time": 1763531999999,
          "quote_volume": 20784.85406,
          "trades": 228,
          "taker_buy_base": 210900.0,
          "taker_buy_quote": 10570.72845
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.04973,
          "high": 0.05023,
          "low": 0.04972,
          "close": 0.05017,
          "volume": 135946.0,
          "close_time": 1763535599999,
          "quote_volume": 6804.34687,
          "trades": 129,
          "taker_buy_base": 49805.0,
          "taker_buy_quote": 2492.6225
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.05023,
          "high": 0.05058,
          "low": 0.05022,
          "close": 0.05052,
          "volume": 26760.0,
          "close_time": 1763539199999,
          "quote_volume": 1349.82238,
          "trades": 56,
          "taker_buy_base": 18590.0,
          "taker_buy_quote": 938.07446
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.05046,
          "high": 0.05058,
          "low": 0.05033,
          "close": 0.05034,
          "volume": 93397.0,
          "close_time": 1763542799999,
          "quote_volume": 4713.46428,
          "trades": 78,
          "taker_buy_base": 87696.0,
          "taker_buy_quote": 4425.91618
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.05032,
          "high": 0.05035,
          "low": 0.05012,
          "close": 0.05035,
          "volume": 142886.0,
          "close_time": 1763546399999,
          "quote_volume": 7180.87305,
          "trades": 100,
          "taker_buy_base": 129544.0,
          "taker_buy_quote": 6510.04994
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.05033,
          "high": 0.05061,
          "low": 0.05028,
          "close": 0.05039,
          "volume": 147901.0,
          "close_time": 1763549999999,
          "quote_volume": 7453.41213,
          "trades": 81,
          "taker_buy_base": 118221.0,
          "taker_buy_quote": 5958.58429
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.05036,
          "high": 0.05047,
          "low": 0.05032,
          "close": 0.05036,
          "volume": 66308.0,
          "close_time": 1763553599999,
          "quote_volume": 3341.53335,
          "trades": 52,
          "taker_buy_base": 61212.0,
          "taker_buy_quote": 3084.7337
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.05025,
          "high": 0.05043,
          "low": 0.05025,
          "close": 0.05033,
          "volume": 105009.0,
          "close_time": 1763557199999,
          "quote_volume": 5285.88583,
          "trades": 64,
          "taker_buy_base": 100165.0,
          "taker_buy_quote": 5042.22374
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.05038,
          "high": 0.05041,
          "low": 0.04994,
          "close": 0.04994,
          "volume": 171831.0,
          "close_time": 1763560799999,
          "quote_volume": 8618.78332,
          "trades": 133,
          "taker_buy_base": 142091.0,
          "taker_buy_quote": 7128.02751
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.04998,
          "high": 0.05002,
          "low": 0.04965,
          "close": 0.04988,
          "volume": 173256.0,
          "close_time": 1763564399999,
          "quote_volume": 8637.55354,
          "trades": 144,
          "taker_buy_base": 153740.0,
          "taker_buy_quote": 7664.08426
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.05011,
          "high": 0.05035,
          "low": 0.04841,
          "close": 0.0487,
          "volume": 905111.0,
          "close_time": 1763567999999,
          "quote_volume": 44194.07521,
          "trades": 297,
          "taker_buy_base": 382625.0,
          "taker_buy_quote": 18698.76061
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.04851,
          "high": 0.04883,
          "low": 0.0482,
          "close": 0.04842,
          "volume": 638522.0,
          "close_time": 1763571599999,
          "quote_volume": 30917.411,
          "trades": 319,
          "taker_buy_base": 104824.0,
          "taker_buy_quote": 5090.20309
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.04847,
          "high": 0.04853,
          "low": 0.048,
          "close": 0.04816,
          "volume": 414781.0,
          "close_time": 1763575199999,
          "quote_volume": 19996.85365,
          "trades": 308,
          "taker_buy_base": 61041.0,
          "taker_buy_quote": 2942.8394
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.04813,
          "high": 0.0483,
          "low": 0.04788,
          "close": 0.04798,
          "volume": 376657.0,
          "close_time": 1763578799999,
          "quote_volume": 18093.82737,
          "trades": 327,
          "taker_buy_base": 178516.0,
          "taker_buy_quote": 8573.76266
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.04812,
          "high": 0.04864,
          "low": 0.04804,
          "close": 0.04824,
          "volume": 529668.0,
          "close_time": 1763582399999,
          "quote_volume": 25606.33681,
          "trades": 376,
          "taker_buy_base": 483403.0,
          "taker_buy_quote": 23370.90595
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.04827,
          "high": 0.04891,
          "low": 0.04815,
          "close": 0.04881,
          "volume": 118362.0,
          "close_time": 1763585999999,
          "quote_volume": 5728.24965,
          "trades": 88,
          "taker_buy_base": 82266.0,
          "taker_buy_quote": 3985.61895
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.04878,
          "high": 0.04961,
          "low": 0.04875,
          "close": 0.04952,
          "volume": 63766.0,
          "close_time": 1763589599999,
          "quote_volume": 3140.89367,
          "trades": 104,
          "taker_buy_base": 32689.0,
          "taker_buy_quote": 1608.26984
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.04952,
          "high": 0.04952,
          "low": 0.04928,
          "close": 0.04931,
          "volume": 26147.0,
          "close_time": 1763593199999,
          "quote_volume": 1292.76936,
          "trades": 30,
          "taker_buy_base": 8247.0,
          "taker_buy_quote": 407.52494
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.04926,
          "high": 0.04975,
          "low": 0.04926,
          "close": 0.04975,
          "volume": 69884.0,
          "close_time": 1763596799999,
          "quote_volume": 3465.60396,
          "trades": 41,
          "taker_buy_base": 35381.0,
          "taker_buy_quote": 1756.83925
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0495,
          "high": 0.04999,
          "low": 0.04941,
          "close": 0.0496,
          "volume": 91634.0,
          "close_time": 1763600399999,
          "quote_volume": 4556.86061,
          "trades": 75,
          "taker_buy_base": 51337.0,
          "taker_buy_quote": 2549.59315
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.04965,
          "high": 0.04983,
          "low": 0.04965,
          "close": 0.04977,
          "volume": 48482.0,
          "close_time": 1763603999999,
          "quote_volume": 2410.69951,
          "trades": 37,
          "taker_buy_base": 45351.0,
          "taker_buy_quote": 2254.99488
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.04974,
          "high": 0.04988,
          "low": 0.04973,
          "close": 0.04976,
          "volume": 25773.0,
          "close_time": 1763607599999,
          "quote_volume": 1283.90644,
          "trades": 35,
          "taker_buy_base": 22149.0,
          "taker_buy_quote": 1103.37458
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.04982,
          "high": 0.04982,
          "low": 0.04966,
          "close": 0.04966,
          "volume": 67331.0,
          "close_time": 1763611199999,
          "quote_volume": 3348.16476,
          "trades": 49,
          "taker_buy_base": 60519.0,
          "taker_buy_quote": 3009.31684
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.04968,
          "high": 0.04992,
          "low": 0.0496,
          "close": 0.04992,
          "volume": 87090.0,
          "close_time": 1763614799999,
          "quote_volume": 4327.91555,
          "trades": 65,
          "taker_buy_base": 76922.0,
          "taker_buy_quote": 3822.80911
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.04991,
          "high": 0.05005,
          "low": 0.04975,
          "close": 0.04983,
          "volume": 120159.0,
          "close_time": 1763618399999,
          "quote_volume": 5993.65272,
          "trades": 71,
          "taker_buy_base": 82987.0,
          "taker_buy_quote": 4141.27999
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.04977,
          "high": 0.04993,
          "low": 0.04967,
          "close": 0.04976,
          "volume": 72226.0,
          "close_time": 1763621999999,
          "quote_volume": 3597.15406,
          "trades": 45,
          "taker_buy_base": 47441.0,
          "taker_buy_quote": 2363.36442
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.04962,
          "high": 0.04988,
          "low": 0.0496,
          "close": 0.04969,
          "volume": 49234.0,
          "close_time": 1763625599999,
          "quote_volume": 2448.40082,
          "trades": 27,
          "taker_buy_base": 29690.0,
          "taker_buy_quote": 1477.4477
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.04972,
          "high": 0.04979,
          "low": 0.04967,
          "close": 0.04972,
          "volume": 66397.0,
          "close_time": 1763629199999,
          "quote_volume": 3302.20219,
          "trades": 43,
          "taker_buy_base": 59219.0,
          "taker_buy_quote": 2945.36727
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.04961,
          "high": 0.04983,
          "low": 0.04953,
          "close": 0.04959,
          "volume": 102898.0,
          "close_time": 1763632799999,
          "quote_volume": 5106.23489,
          "trades": 70,
          "taker_buy_base": 63471.0,
          "taker_buy_quote": 3149.36081
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.04962,
          "high": 0.04977,
          "low": 0.04951,
          "close": 0.04959,
          "volume": 67569.0,
          "close_time": 1763636399999,
          "quote_volume": 3353.91211,
          "trades": 59,
          "taker_buy_base": 59610.0,
          "taker_buy_quote": 2959.23855
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.04955,
          "high": 0.04955,
          "low": 0.04913,
          "close": 0.04927,
          "volume": 190763.0,
          "close_time": 1763639999999,
          "quote_volume": 9408.57358,
          "trades": 150,
          "taker_buy_base": 120887.0,
          "taker_buy_quote": 5957.86112
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.04927,
          "high": 0.04992,
          "low": 0.04925,
          "close": 0.04989,
          "volume": 54550.0,
          "close_time": 1763643599999,
          "quote_volume": 2699.95969,
          "trades": 73,
          "taker_buy_base": 32513.0,
          "taker_buy_quote": 1604.43604
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.04978,
          "high": 0.05015,
          "low": 0.04941,
          "close": 0.04941,
          "volume": 60970.0,
          "close_time": 1763647199999,
          "quote_volume": 3027.68893,
          "trades": 43,
          "taker_buy_base": 30606.0,
          "taker_buy_quote": 1520.7874
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.04941,
          "high": 0.04967,
          "low": 0.04903,
          "close": 0.04964,
          "volume": 100266.0,
          "close_time": 1763650799999,
          "quote_volume": 4952.17336,
          "trades": 138,
          "taker_buy_base": 35945.0,
          "taker_buy_quote": 1775.87481
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.04935,
          "high": 0.04939,
          "low": 0.04886,
          "close": 0.04886,
          "volume": 57137.0,
          "close_time": 1763654399999,
          "quote_volume": 2804.13209,
          "trades": 94,
          "taker_buy_base": 39256.0,
          "taker_buy_quote": 1926.71623
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.04765,
          "close": 0.04769,
          "volume": 190773.0,
          "close_time": 1763657999999,
          "quote_volume": 9168.73596,
          "trades": 291,
          "taker_buy_base": 84775.0,
          "taker_buy_quote": 4072.8924
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.04786,
          "high": 0.04795,
          "low": 0.04722,
          "close": 0.0478,
          "volume": 155196.0,
          "close_time": 1763661599999,
          "quote_volume": 7392.85012,
          "trades": 222,
          "taker_buy_base": 59825.0,
          "taker_buy_quote": 2844.88784
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.04777,
          "high": 0.04781,
          "low": 0.0473,
          "close": 0.04733,
          "volume": 130633.0,
          "close_time": 1763665199999,
          "quote_volume": 6192.64947,
          "trades": 97,
          "taker_buy_base": 92985.0,
          "taker_buy_quote": 4406.6255
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.04727,
          "high": 0.04804,
          "low": 0.04718,
          "close": 0.04804,
          "volume": 79273.0,
          "close_time": 1763668799999,
          "quote_volume": 3773.89679,
          "trades": 66,
          "taker_buy_base": 50839.0,
          "taker_buy_quote": 2414.00032
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.04792,
          "high": 0.04839,
          "low": 0.04779,
          "close": 0.04826,
          "volume": 85866.0,
          "close_time": 1763672399999,
          "quote_volume": 4136.02938,
          "trades": 71,
          "taker_buy_base": 19295.0,
          "taker_buy_quote": 930.09743
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.04821,
          "high": 0.04865,
          "low": 0.04821,
          "close": 0.04842,
          "volume": 51513.0,
          "close_time": 1763675999999,
          "quote_volume": 2495.13696,
          "trades": 51,
          "taker_buy_base": 32782.0,
          "taker_buy_quote": 1589.45938
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.04874,
          "close": 0.04874,
          "volume": 48601.0,
          "close_time": 1763679599999,
          "quote_volume": 2373.11523,
          "trades": 26,
          "taker_buy_base": 17708.0,
          "taker_buy_quote": 864.81977
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.04882,
          "high": 0.04882,
          "low": 0.04818,
          "close": 0.0484,
          "volume": 149142.0,
          "close_time": 1763683199999,
          "quote_volume": 7227.72512,
          "trades": 176,
          "taker_buy_base": 64255.0,
          "taker_buy_quote": 3110.03525
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.04848,
          "high": 0.04887,
          "low": 0.04846,
          "close": 0.04879,
          "volume": 71937.0,
          "close_time": 1763686799999,
          "quote_volume": 3503.72745,
          "trades": 70,
          "taker_buy_base": 47973.0,
          "taker_buy_quote": 2336.42899
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.04883,
          "high": 0.04894,
          "low": 0.04881,
          "close": 0.04886,
          "volume": 12009.0,
          "close_time": 1763690399999,
          "quote_volume": 586.83612,
          "trades": 40,
          "taker_buy_base": 4866.0,
          "taker_buy_quote": 237.67378
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.04877,
          "high": 0.04877,
          "low": 0.04792,
          "close": 0.04799,
          "volume": 70734.0,
          "close_time": 1763693999999,
          "quote_volume": 3418.50512,
          "trades": 112,
          "taker_buy_base": 54212.0,
          "taker_buy_quote": 2620.20773
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.048,
          "high": 0.04836,
          "low": 0.04784,
          "close": 0.04785,
          "volume": 120942.0,
          "close_time": 1763697599999,
          "quote_volume": 5813.86523,
          "trades": 188,
          "taker_buy_base": 89640.0,
          "taker_buy_quote": 4308.11217
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.04777,
          "high": 0.04777,
          "low": 0.04703,
          "close": 0.04759,
          "volume": 265673.0,
          "close_time": 1763701199999,
          "quote_volume": 12600.65281,
          "trades": 234,
          "taker_buy_base": 193877.0,
          "taker_buy_quote": 9194.51528
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.0476,
          "high": 0.04816,
          "low": 0.04749,
          "close": 0.04786,
          "volume": 105207.0,
          "close_time": 1763704799999,
          "quote_volume": 5033.83875,
          "trades": 140,
          "taker_buy_base": 81996.0,
          "taker_buy_quote": 3921.59942
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.04792,
          "high": 0.04792,
          "low": 0.04741,
          "close": 0.04743,
          "volume": 121323.0,
          "close_time": 1763708399999,
          "quote_volume": 5769.25231,
          "trades": 102,
          "taker_buy_base": 100449.0,
          "taker_buy_quote": 4774.72361
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.04747,
          "high": 0.04754,
          "low": 0.04544,
          "close": 0.04648,
          "volume": 433914.0,
          "close_time": 1763711999999,
          "quote_volume": 20173.64108,
          "trades": 460,
          "taker_buy_base": 279470.0,
          "taker_buy_quote": 13027.05874
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.04651,
          "high": 0.04704,
          "low": 0.04598,
          "close": 0.04612,
          "volume": 339717.0,
          "close_time": 1763715599999,
          "quote_volume": 15788.56655,
          "trades": 225,
          "taker_buy_base": 116602.0,
          "taker_buy_quote": 5414.86033
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.04614,
          "high": 0.04626,
          "low": 0.04552,
          "close": 0.04552,
          "volume": 175694.0,
          "close_time": 1763719199999,
          "quote_volume": 8053.4687,
          "trades": 171,
          "taker_buy_base": 126592.0,
          "taker_buy_quote": 5806.5461
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.04553,
          "high": 0.04566,
          "low": 0.04501,
          "close": 0.04512,
          "volume": 169083.0,
          "close_time": 1763722799999,
          "quote_volume": 7643.46618,
          "trades": 224,
          "taker_buy_base": 98245.0,
          "taker_buy_quote": 4441.99666
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.04504,
          "high": 0.0457,
          "low": 0.04504,
          "close": 0.04521,
          "volume": 217371.0,
          "close_time": 1763726399999,
          "quote_volume": 9878.12131,
          "trades": 137,
          "taker_buy_base": 173286.0,
          "taker_buy_quote": 7874.76028
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.04519,
          "high": 0.04643,
          "low": 0.0444,
          "close": 0.04625,
          "volume": 3920716.0,
          "close_time": 1763729999999,
          "quote_volume": 176441.88318,
          "trades": 1079,
          "taker_buy_base": 1387831.0,
          "taker_buy_quote": 62224.24516
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.04634,
          "high": 0.04679,
          "low": 0.04616,
          "close": 0.0465,
          "volume": 824115.0,
          "close_time": 1763733599999,
          "quote_volume": 38317.44149,
          "trades": 498,
          "taker_buy_base": 218072.0,
          "taker_buy_quote": 10128.64553
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.04647,
          "high": 0.04727,
          "low": 0.0464,
          "close": 0.04714,
          "volume": 80865.0,
          "close_time": 1763737199999,
          "quote_volume": 3776.43966,
          "trades": 87,
          "taker_buy_base": 36858.0,
          "taker_buy_quote": 1721.50651
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.0469,
          "high": 0.04693,
          "low": 0.04547,
          "close": 0.04554,
          "volume": 297996.0,
          "close_time": 1763740799999,
          "quote_volume": 13783.43932,
          "trades": 153,
          "taker_buy_base": 37853.0,
          "taker_buy_quote": 1738.8254
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0455,
          "high": 0.04697,
          "low": 0.04517,
          "close": 0.04669,
          "volume": 609896.0,
          "close_time": 1763744399999,
          "quote_volume": 28322.38219,
          "trades": 269,
          "taker_buy_base": 480954.0,
          "taker_buy_quote": 22394.28689
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.04672,
          "high": 0.04738,
          "low": 0.04574,
          "close": 0.04578,
          "volume": 199192.0,
          "close_time": 1763747999999,
          "quote_volume": 9267.01347,
          "trades": 225,
          "taker_buy_base": 84159.0,
          "taker_buy_quote": 3894.91042
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.04583,
          "high": 0.04645,
          "low": 0.04566,
          "close": 0.0462,
          "volume": 199066.0,
          "close_time": 1763751599999,
          "quote_volume": 9157.98441,
          "trades": 265,
          "taker_buy_base": 87919.0,
          "taker_buy_quote": 4048.85044
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.04623,
          "high": 0.04639,
          "low": 0.04594,
          "close": 0.04604,
          "volume": 53188.0,
          "close_time": 1763755199999,
          "quote_volume": 2453.60088,
          "trades": 126,
          "taker_buy_base": 13101.0,
          "taker_buy_quote": 604.30575
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.04605,
          "high": 0.04605,
          "low": 0.04527,
          "close": 0.04552,
          "volume": 206018.0,
          "close_time": 1763758799999,
          "quote_volume": 9382.40602,
          "trades": 204,
          "taker_buy_base": 126643.0,
          "taker_buy_quote": 5762.92743
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.0455,
          "high": 0.04584,
          "low": 0.04504,
          "close": 0.0451,
          "volume": 148895.0,
          "close_time": 1763762399999,
          "quote_volume": 6768.88554,
          "trades": 220,
          "taker_buy_base": 86262.0,
          "taker_buy_quote": 3925.46496
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.04509,
          "high": 0.04509,
          "low": 0.04286,
          "close": 0.04292,
          "volume": 777481.0,
          "close_time": 1763765999999,
          "quote_volume": 34282.67168,
          "trades": 754,
          "taker_buy_base": 302635.0,
          "taker_buy_quote": 13362.9632
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.04294,
          "high": 0.04446,
          "low": 0.04294,
          "close": 0.04402,
          "volume": 2064460.0,
          "close_time": 1763769599999,
          "quote_volume": 90964.66671,
          "trades": 696,
          "taker_buy_base": 290545.0,
          "taker_buy_quote": 12778.48989
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.04425,
          "high": 0.04462,
          "low": 0.04402,
          "close": 0.04416,
          "volume": 156098.0,
          "close_time": 1763773199999,
          "quote_volume": 6919.5596,
          "trades": 275,
          "taker_buy_base": 51490.0,
          "taker_buy_quote": 2282.31945
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.04415,
          "high": 0.04441,
          "low": 0.04415,
          "close": 0.04438,
          "volume": 393795.0,
          "close_time": 1763776799999,
          "quote_volume": 17409.44974,
          "trades": 320,
          "taker_buy_base": 47995.0,
          "taker_buy_quote": 2123.46988
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.04461,
          "high": 0.04521,
          "low": 0.04424,
          "close": 0.04455,
          "volume": 223372.0,
          "close_time": 1763780399999,
          "quote_volume": 10006.42749,
          "trades": 467,
          "taker_buy_base": 50576.0,
          "taker_buy_quote": 2265.06272
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.04454,
          "high": 0.04474,
          "low": 0.04432,
          "close": 0.04472,
          "volume": 57113.0,
          "close_time": 1763783999999,
          "quote_volume": 2548.99897,
          "trades": 202,
          "taker_buy_base": 25286.0,
          "taker_buy_quote": 1128.52759
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.04467,
          "high": 0.04487,
          "low": 0.04417,
          "close": 0.04486,
          "volume": 538548.0,
          "close_time": 1763787599999,
          "quote_volume": 23833.57606,
          "trades": 261,
          "taker_buy_base": 85275.0,
          "taker_buy_quote": 3779.8099
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.04475,
          "high": 0.04487,
          "low": 0.04424,
          "close": 0.04453,
          "volume": 46161.0,
          "close_time": 1763791199999,
          "quote_volume": 2057.8814,
          "trades": 102,
          "taker_buy_base": 11457.0,
          "taker_buy_quote": 511.51754
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.0446,
          "high": 0.04502,
          "low": 0.04439,
          "close": 0.04491,
          "volume": 34921.0,
          "close_time": 1763794799999,
          "quote_volume": 1562.47778,
          "trades": 142,
          "taker_buy_base": 10892.0,
          "taker_buy_quote": 487.40089
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.04491,
          "high": 0.04518,
          "low": 0.04462,
          "close": 0.04515,
          "volume": 211708.0,
          "close_time": 1763798399999,
          "quote_volume": 9497.94037,
          "trades": 151,
          "taker_buy_base": 158047.0,
          "taker_buy_quote": 7084.59342
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.04514,
          "high": 0.04519,
          "low": 0.04417,
          "close": 0.04435,
          "volume": 217187.0,
          "close_time": 1763801999999,
          "quote_volume": 9651.6216,
          "trades": 305,
          "taker_buy_base": 96656.0,
          "taker_buy_quote": 4291.43189
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.04439,
          "high": 0.04481,
          "low": 0.04427,
          "close": 0.0444,
          "volume": 187405.0,
          "close_time": 1763805599999,
          "quote_volume": 8334.09669,
          "trades": 159,
          "taker_buy_base": 104533.0,
          "taker_buy_quote": 4651.45473
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.04443,
          "high": 0.04464,
          "low": 0.04418,
          "close": 0.04419,
          "volume": 245412.0,
          "close_time": 1763809199999,
          "quote_volume": 10895.51378,
          "trades": 204,
          "taker_buy_base": 168093.0,
          "taker_buy_quote": 7455.40745
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.04416,
          "high": 0.04416,
          "low": 0.03976,
          "close": 0.04105,
          "volume": 4689145.0,
          "close_time": 1763812799999,
          "quote_volume": 194944.61708,
          "trades": 1861,
          "taker_buy_base": 1043181.0,
          "taker_buy_quote": 43371.20572
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.04106,
          "high": 0.04131,
          "low": 0.04076,
          "close": 0.04117,
          "volume": 528224.0,
          "close_time": 1763816399999,
          "quote_volume": 21686.63516,
          "trades": 449,
          "taker_buy_base": 410107.0,
          "taker_buy_quote": 16843.56154
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.04117,
          "high": 0.04148,
          "low": 0.04109,
          "close": 0.04121,
          "volume": 245321.0,
          "close_time": 1763819999999,
          "quote_volume": 10114.90034,
          "trades": 369,
          "taker_buy_base": 192689.0,
          "taker_buy_quote": 7943.43622
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.04121,
          "high": 0.04174,
          "low": 0.04121,
          "close": 0.0415,
          "volume": 190798.0,
          "close_time": 1763823599999,
          "quote_volume": 7921.68225,
          "trades": 231,
          "taker_buy_base": 101132.0,
          "taker_buy_quote": 4196.92482
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.04144,
          "high": 0.04162,
          "low": 0.04112,
          "close": 0.0413,
          "volume": 270475.0,
          "close_time": 1763827199999,
          "quote_volume": 11161.1229,
          "trades": 368,
          "taker_buy_base": 182747.0,
          "taker_buy_quote": 7535.47842
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.04147,
          "high": 0.04238,
          "low": 0.04144,
          "close": 0.04209,
          "volume": 151553.0,
          "close_time": 1763830799999,
          "quote_volume": 6349.50524,
          "trades": 235,
          "taker_buy_base": 90668.0,
          "taker_buy_quote": 3801.58015
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.04205,
          "high": 0.04208,
          "low": 0.04168,
          "close": 0.04168,
          "volume": 182570.0,
          "close_time": 1763834399999,
          "quote_volume": 7659.96377,
          "trades": 236,
          "taker_buy_base": 134860.0,
          "taker_buy_quote": 5661.2827
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.04173,
          "high": 0.04188,
          "low": 0.04166,
          "close": 0.04176,
          "volume": 239004.0,
          "close_time": 1763837999999,
          "quote_volume": 9977.47913,
          "trades": 335,
          "taker_buy_base": 187157.0,
          "taker_buy_quote": 7814.04397
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.04176,
          "high": 0.04181,
          "low": 0.04165,
          "close": 0.0417,
          "volume": 239135.0,
          "close_time": 1763841599999,
          "quote_volume": 9977.66603,
          "trades": 348,
          "taker_buy_base": 160087.0,
          "taker_buy_quote": 6680.59968
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.04166,
          "high": 0.04198,
          "low": 0.04165,
          "close": 0.04187,
          "volume": 217881.0,
          "close_time": 1763845199999,
          "quote_volume": 9115.13056,
          "trades": 301,
          "taker_buy_base": 192144.0,
          "taker_buy_quote": 8038.84788
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.04189,
          "high": 0.04237,
          "low": 0.04184,
          "close": 0.04198,
          "volume": 136960.0,
          "close_time": 1763848799999,
          "quote_volume": 5749.99933,
          "trades": 226,
          "taker_buy_base": 76779.0,
          "taker_buy_quote": 3225.80117
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.04201,
          "high": 0.0426,
          "low": 0.04192,
          "close": 0.04237,
          "volume": 372939.0,
          "close_time": 1763852399999,
          "quote_volume": 15708.26122,
          "trades": 254,
          "taker_buy_base": 42176.0,
          "taker_buy_quote": 1775.90715
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.04238,
          "high": 0.0424,
          "low": 0.04179,
          "close": 0.04179,
          "volume": 109026.0,
          "close_time": 1763855999999,
          "quote_volume": 4574.86223,
          "trades": 200,
          "taker_buy_base": 74763.0,
          "taker_buy_quote": 3134.47235
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.04181,
          "high": 0.04191,
          "low": 0.04168,
          "close": 0.0418,
          "volume": 313469.0,
          "close_time": 1763859599999,
          "quote_volume": 13100.90041,
          "trades": 336,
          "taker_buy_base": 256757.0,
          "taker_buy_quote": 10731.81756
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.0418,
          "high": 0.0422,
          "low": 0.04179,
          "close": 0.04213,
          "volume": 110046.0,
          "close_time": 1763863199999,
          "quote_volume": 4620.5863,
          "trades": 161,
          "taker_buy_base": 77361.0,
          "taker_buy_quote": 3247.34942
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.04208,
          "high": 0.04273,
          "low": 0.04208,
          "close": 0.0424,
          "volume": 86006.0,
          "close_time": 1763866799999,
          "quote_volume": 3645.94364,
          "trades": 161,
          "taker_buy_base": 34986.0,
          "taker_buy_quote": 1483.1102
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.04242,
          "high": 0.04258,
          "low": 0.0424,
          "close": 0.04248,
          "volume": 82875.0,
          "close_time": 1763870399999,
          "quote_volume": 3520.02064,
          "trades": 151,
          "taker_buy_base": 51336.0,
          "taker_buy_quote": 2180.42888
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.04249,
          "high": 0.04299,
          "low": 0.04249,
          "close": 0.04268,
          "volume": 122457.0,
          "close_time": 1763873999999,
          "quote_volume": 5232.02071,
          "trades": 179,
          "taker_buy_base": 81944.0,
          "taker_buy_quote": 3500.75437
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.04268,
          "high": 0.04289,
          "low": 0.04263,
          "close": 0.04272,
          "volume": 114369.0,
          "close_time": 1763877599999,
          "quote_volume": 4887.88767,
          "trades": 123,
          "taker_buy_base": 71293.0,
          "taker_buy_quote": 3045.96142
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.04277,
          "high": 0.04288,
          "low": 0.04227,
          "close": 0.04228,
          "volume": 222542.0,
          "close_time": 1763881199999,
          "quote_volume": 9460.93167,
          "trades": 277,
          "taker_buy_base": 143440.0,
          "taker_buy_quote": 6094.27682
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.04227,
          "high": 0.04242,
          "low": 0.04195,
          "close": 0.04229,
          "volume": 113600.0,
          "close_time": 1763884799999,
          "quote_volume": 4791.92262,
          "trades": 158,
          "taker_buy_base": 68065.0,
          "taker_buy_quote": 2871.51091
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.04226,
          "high": 0.04243,
          "low": 0.04222,
          "close": 0.04233,
          "volume": 59441.0,
          "close_time": 1763888399999,
          "quote_volume": 2514.70143,
          "trades": 108,
          "taker_buy_base": 32457.0,
          "taker_buy_quote": 1373.77408
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.04234,
          "high": 0.04275,
          "low": 0.04233,
          "close": 0.04267,
          "volume": 510483.0,
          "close_time": 1763891999999,
          "quote_volume": 21704.71755,
          "trades": 325,
          "taker_buy_base": 138127.0,
          "taker_buy_quote": 5877.14125
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.04257,
          "high": 0.04261,
          "low": 0.04247,
          "close": 0.04255,
          "volume": 138552.0,
          "close_time": 1763895599999,
          "quote_volume": 5896.47332,
          "trades": 180,
          "taker_buy_base": 38705.0,
          "taker_buy_quote": 1646.80042
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.04253,
          "high": 0.04273,
          "low": 0.04243,
          "close": 0.04269,
          "volume": 437766.0,
          "close_time": 1763899199999,
          "quote_volume": 18619.78233,
          "trades": 395,
          "taker_buy_base": 162651.0,
          "taker_buy_quote": 6924.099
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.04272,
          "high": 0.04347,
          "low": 0.04272,
          "close": 0.04314,
          "volume": 1085312.0,
          "close_time": 1763902799999,
          "quote_volume": 46834.12434,
          "trades": 518,
          "taker_buy_base": 701367.0,
          "taker_buy_quote": 30327.40588
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.04281,
          "high": 0.04289,
          "low": 0.04268,
          "close": 0.0428,
          "volume": 176505.0,
          "close_time": 1763906399999,
          "quote_volume": 7547.97889,
          "trades": 202,
          "taker_buy_base": 116457.0,
          "taker_buy_quote": 4980.50281
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.04278,
          "high": 0.04292,
          "low": 0.04232,
          "close": 0.04234,
          "volume": 174941.0,
          "close_time": 1763909999999,
          "quote_volume": 7449.66356,
          "trades": 294,
          "taker_buy_base": 124483.0,
          "taker_buy_quote": 5303.79502
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.04226,
          "high": 0.04309,
          "low": 0.04226,
          "close": 0.04303,
          "volume": 1244572.0,
          "close_time": 1763913599999,
          "quote_volume": 53134.30629,
          "trades": 516,
          "taker_buy_base": 456163.0,
          "taker_buy_quote": 19447.76414
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.04303,
          "high": 0.04337,
          "low": 0.04295,
          "close": 0.043,
          "volume": 312121.0,
          "close_time": 1763917199999,
          "quote_volume": 13433.88948,
          "trades": 241,
          "taker_buy_base": 76749.0,
          "taker_buy_quote": 3306.96485
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.04285,
          "high": 0.04303,
          "low": 0.04283,
          "close": 0.04283,
          "volume": 71450.0,
          "close_time": 1763920799999,
          "quote_volume": 3067.55932,
          "trades": 123,
          "taker_buy_base": 23610.0,
          "taker_buy_quote": 1013.23424
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.04283,
          "high": 0.04342,
          "low": 0.04283,
          "close": 0.04329,
          "volume": 145527.0,
          "close_time": 1763924399999,
          "quote_volume": 6286.5083,
          "trades": 247,
          "taker_buy_base": 121516.0,
          "taker_buy_quote": 5248.78115
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.04332,
          "high": 0.04352,
          "low": 0.04324,
          "close": 0.04344,
          "volume": 79595.0,
          "close_time": 1763927999999,
          "quote_volume": 3452.11355,
          "trades": 152,
          "taker_buy_base": 51187.0,
          "taker_buy_quote": 2220.88193
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.04343,
          "high": 0.04352,
          "low": 0.04338,
          "close": 0.04347,
          "volume": 75301.0,
          "close_time": 1763931599999,
          "quote_volume": 3272.45935,
          "trades": 165,
          "taker_buy_base": 56149.0,
          "taker_buy_quote": 2440.04204
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.04341,
          "high": 0.04394,
          "low": 0.04335,
          "close": 0.04385,
          "volume": 178976.0,
          "close_time": 1763935199999,
          "quote_volume": 7808.29436,
          "trades": 211,
          "taker_buy_base": 125253.0,
          "taker_buy_quote": 5462.41325
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.04382,
          "high": 0.04391,
          "low": 0.04347,
          "close": 0.04355,
          "volume": 92639.0,
          "close_time": 1763938799999,
          "quote_volume": 4050.43386,
          "trades": 137,
          "taker_buy_base": 67911.0,
          "taker_buy_quote": 2972.403
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.04357,
          "high": 0.0436,
          "low": 0.04325,
          "close": 0.04328,
          "volume": 330546.0,
          "close_time": 1763942399999,
          "quote_volume": 14342.90183,
          "trades": 285,
          "taker_buy_base": 104155.0,
          "taker_buy_quote": 4517.93806
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.04329,
          "high": 0.04363,
          "low": 0.04315,
          "close": 0.04352,
          "volume": 193976.0,
          "close_time": 1763945999999,
          "quote_volume": 8402.68911,
          "trades": 288,
          "taker_buy_base": 83595.0,
          "taker_buy_quote": 3622.05853
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.0435,
          "high": 0.04406,
          "low": 0.04311,
          "close": 0.04341,
          "volume": 969917.0,
          "close_time": 1763949599999,
          "quote_volume": 42422.66352,
          "trades": 437,
          "taker_buy_base": 851191.0,
          "taker_buy_quote": 37247.365
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.04344,
          "high": 0.04402,
          "low": 0.04344,
          "close": 0.04368,
          "volume": 60644.0,
          "close_time": 1763953199999,
          "quote_volume": 2655.93101,
          "trades": 127,
          "taker_buy_base": 33621.0,
          "taker_buy_quote": 1471.19214
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.04367,
          "high": 0.04383,
          "low": 0.04355,
          "close": 0.04368,
          "volume": 51181.0,
          "close_time": 1763956799999,
          "quote_volume": 2236.29931,
          "trades": 82,
          "taker_buy_base": 35172.0,
          "taker_buy_quote": 1536.93051
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.04364,
          "high": 0.0438,
          "low": 0.0432,
          "close": 0.04331,
          "volume": 83242.0,
          "close_time": 1763960399999,
          "quote_volume": 3617.90556,
          "trades": 94,
          "taker_buy_base": 71573.0,
          "taker_buy_quote": 3109.61396
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.0433,
          "high": 0.04403,
          "low": 0.0433,
          "close": 0.0439,
          "volume": 160186.0,
          "close_time": 1763963999999,
          "quote_volume": 7021.5328,
          "trades": 284,
          "taker_buy_base": 77613.0,
          "taker_buy_quote": 3399.53103
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.04395,
          "high": 0.04396,
          "low": 0.04291,
          "close": 0.04336,
          "volume": 370957.0,
          "close_time": 1763967599999,
          "quote_volume": 16088.62077,
          "trades": 458,
          "taker_buy_base": 167199.0,
          "taker_buy_quote": 7251.45452
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.04337,
          "high": 0.04372,
          "low": 0.04326,
          "close": 0.04339,
          "volume": 114029.0,
          "close_time": 1763971199999,
          "quote_volume": 4951.28777,
          "trades": 289,
          "taker_buy_base": 26154.0,
          "taker_buy_quote": 1135.67513
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.04343,
          "high": 0.04366,
          "low": 0.04292,
          "close": 0.04324,
          "volume": 133919.0,
          "close_time": 1763974799999,
          "quote_volume": 5804.38555,
          "trades": 261,
          "taker_buy_base": 48331.0,
          "taker_buy_quote": 2088.50725
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.04327,
          "high": 0.04336,
          "low": 0.04281,
          "close": 0.0431,
          "volume": 117970.0,
          "close_time": 1763978399999,
          "quote_volume": 5077.56883,
          "trades": 235,
          "taker_buy_base": 100330.0,
          "taker_buy_quote": 4318.04431
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.04307,
          "high": 0.04322,
          "low": 0.043,
          "close": 0.04301,
          "volume": 79520.0,
          "close_time": 1763981999999,
          "quote_volume": 3427.80656,
          "trades": 160,
          "taker_buy_base": 19935.0,
          "taker_buy_quote": 859.12633
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.04311,
          "high": 0.04324,
          "low": 0.0429,
          "close": 0.04312,
          "volume": 107510.0,
          "close_time": 1763985599999,
          "quote_volume": 4630.29654,
          "trades": 148,
          "taker_buy_base": 59497.0,
          "taker_buy_quote": 2561.90623
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.04309,
          "high": 0.04313,
          "low": 0.04176,
          "close": 0.04234,
          "volume": 642989.0,
          "close_time": 1763989199999,
          "quote_volume": 27158.46389,
          "trades": 644,
          "taker_buy_base": 326579.0,
          "taker_buy_quote": 13782.36305
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.04235,
          "high": 0.04244,
          "low": 0.04215,
          "close": 0.04215,
          "volume": 97521.0,
          "close_time": 1763992799999,
          "quote_volume": 4126.36948,
          "trades": 140,
          "taker_buy_base": 37414.0,
          "taker_buy_quote": 1585.70823
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.04234,
          "high": 0.04275,
          "low": 0.04216,
          "close": 0.04252,
          "volume": 70012.0,
          "close_time": 1763996399999,
          "quote_volume": 2964.90724,
          "trades": 137,
          "taker_buy_base": 49270.0,
          "taker_buy_quote": 2086.44436
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.04273,
          "high": 0.04308,
          "low": 0.04237,
          "close": 0.04284,
          "volume": 152243.0,
          "close_time": 1763999999999,
          "quote_volume": 6497.45696,
          "trades": 144,
          "taker_buy_base": 117111.0,
          "taker_buy_quote": 4999.58653
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.04288,
          "high": 0.04301,
          "low": 0.04274,
          "close": 0.04289,
          "volume": 77333.0,
          "close_time": 1764003599999,
          "quote_volume": 3314.56575,
          "trades": 119,
          "taker_buy_base": 30933.0,
          "taker_buy_quote": 1325.84414
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.04291,
          "high": 0.0438,
          "low": 0.04283,
          "close": 0.0438,
          "volume": 186058.0,
          "close_time": 1764007199999,
          "quote_volume": 8079.22849,
          "trades": 144,
          "taker_buy_base": 157588.0,
          "taker_buy_quote": 6847.54986
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.04389,
          "high": 0.04445,
          "low": 0.04374,
          "close": 0.04423,
          "volume": 218022.0,
          "close_time": 1764010799999,
          "quote_volume": 9587.46013,
          "trades": 211,
          "taker_buy_base": 81677.0,
          "taker_buy_quote": 3597.37577
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.04409,
          "high": 0.04414,
          "low": 0.04384,
          "close": 0.04389,
          "volume": 144633.0,
          "close_time": 1764014399999,
          "quote_volume": 6363.44916,
          "trades": 139,
          "taker_buy_base": 103705.0,
          "taker_buy_quote": 4563.15286
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0439,
          "high": 0.04411,
          "low": 0.04384,
          "close": 0.04402,
          "volume": 137532.0,
          "close_time": 1764017999999,
          "quote_volume": 6055.97347,
          "trades": 107,
          "taker_buy_base": 74859.0,
          "taker_buy_quote": 3295.17697
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.044,
          "high": 0.04424,
          "low": 0.04373,
          "close": 0.04375,
          "volume": 189545.0,
          "close_time": 1764021599999,
          "quote_volume": 8332.5426,
          "trades": 160,
          "taker_buy_base": 73648.0,
          "taker_buy_quote": 3235.12886
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.04374,
          "high": 0.04397,
          "low": 0.04362,
          "close": 0.04366,
          "volume": 73925.0,
          "close_time": 1764025199999,
          "quote_volume": 3239.77581,
          "trades": 97,
          "taker_buy_base": 67155.0,
          "taker_buy_quote": 2943.28878
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.04366,
          "high": 0.04374,
          "low": 0.04347,
          "close": 0.04353,
          "volume": 102930.0,
          "close_time": 1764028799999,
          "quote_volume": 4488.76098,
          "trades": 108,
          "taker_buy_base": 80215.0,
          "taker_buy_quote": 3499.1352
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0435,
          "high": 0.04372,
          "low": 0.04343,
          "close": 0.04349,
          "volume": 70033.0,
          "close_time": 1764032399999,
          "quote_volume": 3048.14305,
          "trades": 111,
          "taker_buy_base": 25603.0,
          "taker_buy_quote": 1114.48172
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.04348,
          "high": 0.04358,
          "low": 0.04326,
          "close": 0.0433,
          "volume": 125961.0,
          "close_time": 1764035999999,
          "quote_volume": 5468.98167,
          "trades": 164,
          "taker_buy_base": 88976.0,
          "taker_buy_quote": 3863.81989
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.04322,
          "high": 0.04332,
          "low": 0.04305,
          "close": 0.04328,
          "volume": 100482.0,
          "close_time": 1764039599999,
          "quote_volume": 4338.90879,
          "trades": 125,
          "taker_buy_base": 84792.0,
          "taker_buy_quote": 3660.62514
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.04326,
          "high": 0.04351,
          "low": 0.04317,
          "close": 0.04323,
          "volume": 110399.0,
          "close_time": 1764043199999,
          "quote_volume": 4787.99558,
          "trades": 63,
          "taker_buy_base": 90130.0,
          "taker_buy_quote": 3910.3523
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.04322,
          "high": 0.04353,
          "low": 0.04322,
          "close": 0.04351,
          "volume": 73536.0,
          "close_time": 1764046799999,
          "quote_volume": 3185.07619,
          "trades": 101,
          "taker_buy_base": 33267.0,
          "taker_buy_quote": 1442.30311
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.04349,
          "high": 0.04374,
          "low": 0.04342,
          "close": 0.04366,
          "volume": 58085.0,
          "close_time": 1764050399999,
          "quote_volume": 2530.47573,
          "trades": 64,
          "taker_buy_base": 31266.0,
          "taker_buy_quote": 1362.19419
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.04351,
          "high": 0.04359,
          "low": 0.04322,
          "close": 0.04344,
          "volume": 76717.0,
          "close_time": 1764053999999,
          "quote_volume": 3328.48908,
          "trades": 104,
          "taker_buy_base": 61071.0,
          "taker_buy_quote": 2649.76656
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.04338,
          "high": 0.04355,
          "low": 0.04321,
          "close": 0.04328,
          "volume": 149205.0,
          "close_time": 1764057599999,
          "quote_volume": 6472.87918,
          "trades": 168,
          "taker_buy_base": 79758.0,
          "taker_buy_quote": 3462.44961
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.04324,
          "high": 0.04348,
          "low": 0.04319,
          "close": 0.04319,
          "volume": 112797.0,
          "close_time": 1764061199999,
          "quote_volume": 4877.44179,
          "trades": 66,
          "taker_buy_base": 19018.0,
          "taker_buy_quote": 823.44645
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.04322,
          "high": 0.04345,
          "low": 0.04308,
          "close": 0.04345,
          "volume": 339643.0,
          "close_time": 1764064799999,
          "quote_volume": 14670.63588,
          "trades": 232,
          "taker_buy_base": 61369.0,
          "taker_buy_quote": 2650.28233
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.04345,
          "high": 0.04355,
          "low": 0.04323,
          "close": 0.04355,
          "volume": 65246.0,
          "close_time": 1764068399999,
          "quote_volume": 2831.1844,
          "trades": 58,
          "taker_buy_base": 41461.0,
          "taker_buy_quote": 1798.87823
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.04355,
          "high": 0.04355,
          "low": 0.04315,
          "close": 0.04318,
          "volume": 58597.0,
          "close_time": 1764071999999,
          "quote_volume": 2541.6048,
          "trades": 71,
          "taker_buy_base": 8564.0,
          "taker_buy_quote": 371.24812
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.04318,
          "high": 0.04369,
          "low": 0.04317,
          "close": 0.04341,
          "volume": 85483.0,
          "close_time": 1764075599999,
          "quote_volume": 3712.27216,
          "trades": 128,
          "taker_buy_base": 19231.0,
          "taker_buy_quote": 834.29578
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.04338,
          "high": 0.0436,
          "low": 0.04323,
          "close": 0.0433,
          "volume": 61734.0,
          "close_time": 1764079199999,
          "quote_volume": 2679.20762,
          "trades": 70,
          "taker_buy_base": 32601.0,
          "taker_buy_quote": 1414.26657
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.04334,
          "high": 0.04367,
          "low": 0.04295,
          "close": 0.04318,
          "volume": 440611.0,
          "close_time": 1764082799999,
          "quote_volume": 19083.22235,
          "trades": 286,
          "taker_buy_base": 94887.0,
          "taker_buy_quote": 4120.0364
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.04339,
          "high": 0.04359,
          "low": 0.04304,
          "close": 0.04359,
          "volume": 55006.0,
          "close_time": 1764086399999,
          "quote_volume": 2388.79117,
          "trades": 93,
          "taker_buy_base": 9126.0,
          "taker_buy_quote": 395.996
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.04357,
          "high": 0.04386,
          "low": 0.04328,
          "close": 0.04332,
          "volume": 274283.0,
          "close_time": 1764089999999,
          "quote_volume": 11945.24762,
          "trades": 189,
          "taker_buy_base": 50215.0,
          "taker_buy_quote": 2183.62539
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.04332,
          "high": 0.04332,
          "low": 0.04287,
          "close": 0.04311,
          "volume": 51463.0,
          "close_time": 1764093599999,
          "quote_volume": 2220.30254,
          "trades": 103,
          "taker_buy_base": 20589.0,
          "taker_buy_quote": 888.31728
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.04307,
          "high": 0.04345,
          "low": 0.04291,
          "close": 0.04291,
          "volume": 41805.0,
          "close_time": 1764097199999,
          "quote_volume": 1802.98665,
          "trades": 95,
          "taker_buy_base": 29099.0,
          "taker_buy_quote": 1255.25156
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.04287,
          "high": 0.04289,
          "low": 0.04244,
          "close": 0.0428,
          "volume": 82786.0,
          "close_time": 1764100799999,
          "quote_volume": 3535.01251,
          "trades": 128,
          "taker_buy_base": 15128.0,
          "taker_buy_quote": 644.14682
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.04285,
          "high": 0.04298,
          "low": 0.04269,
          "close": 0.04277,
          "volume": 58031.0,
          "close_time": 1764104399999,
          "quote_volume": 2485.59546,
          "trades": 106,
          "taker_buy_base": 16629.0,
          "taker_buy_quote": 712.38477
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.04282,
          "high": 0.04285,
          "low": 0.04247,
          "close": 0.04248,
          "volume": 57047.0,
          "close_time": 1764107999999,
          "quote_volume": 2433.10962,
          "trades": 81,
          "taker_buy_base": 44031.0,
          "taker_buy_quote": 1876.44109
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.04239,
          "high": 0.04293,
          "low": 0.04225,
          "close": 0.04291,
          "volume": 62066.0,
          "close_time": 1764111599999,
          "quote_volume": 2635.39005,
          "trades": 170,
          "taker_buy_base": 22643.0,
          "taker_buy_quote": 960.56188
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.04289,
          "high": 0.04315,
          "low": 0.04274,
          "close": 0.04292,
          "volume": 52720.0,
          "close_time": 1764115199999,
          "quote_volume": 2264.92346,
          "trades": 101,
          "taker_buy_base": 5037.0,
          "taker_buy_quote": 216.0016
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.04302,
          "high": 0.04313,
          "low": 0.0428,
          "close": 0.04298,
          "volume": 77235.0,
          "close_time": 1764118799999,
          "quote_volume": 3322.54351,
          "trades": 151,
          "taker_buy_base": 9283.0,
          "taker_buy_quote": 399.51865
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.04302,
          "high": 0.04342,
          "low": 0.0429,
          "close": 0.04326,
          "volume": 94074.0,
          "close_time": 1764122399999,
          "quote_volume": 4058.54425,
          "trades": 140,
          "taker_buy_base": 16847.0,
          "taker_buy_quote": 726.69084
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.04334,
          "high": 0.0434,
          "low": 0.04295,
          "close": 0.0431,
          "volume": 128486.0,
          "close_time": 1764125999999,
          "quote_volume": 5541.00857,
          "trades": 148,
          "taker_buy_base": 18498.0,
          "taker_buy_quote": 797.88892
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.0431,
          "high": 0.0432,
          "low": 0.04286,
          "close": 0.04289,
          "volume": 73799.0,
          "close_time": 1764129599999,
          "quote_volume": 3178.5765,
          "trades": 99,
          "taker_buy_base": 7349.0,
          "taker_buy_quote": 316.5858
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0429,
          "high": 0.04316,
          "low": 0.04279,
          "close": 0.04298,
          "volume": 64708.0,
          "close_time": 1764133199999,
          "quote_volume": 2782.85192,
          "trades": 97,
          "taker_buy_base": 9997.0,
          "taker_buy_quote": 429.11094
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.04302,
          "high": 0.04332,
          "low": 0.04301,
          "close": 0.04323,
          "volume": 46982.0,
          "close_time": 1764136799999,
          "quote_volume": 2029.47927,
          "trades": 68,
          "taker_buy_base": 15361.0,
          "taker_buy_quote": 664.80296
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.04322,
          "high": 0.04344,
          "low": 0.04312,
          "close": 0.04344,
          "volume": 30856.0,
          "close_time": 1764140399999,
          "quote_volume": 1334.49054,
          "trades": 54,
          "taker_buy_base": 12607.0,
          "taker_buy_quote": 545.25087
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.04341,
          "high": 0.04344,
          "low": 0.04322,
          "close": 0.04331,
          "volume": 42218.0,
          "close_time": 1764143999999,
          "quote_volume": 1829.49191,
          "trades": 78,
          "taker_buy_base": 19780.0,
          "taker_buy_quote": 857.09879
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.04334,
          "high": 0.04334,
          "low": 0.04299,
          "close": 0.04305,
          "volume": 21868.0,
          "close_time": 1764147599999,
          "quote_volume": 943.71401,
          "trades": 41,
          "taker_buy_base": 14933.0,
          "taker_buy_quote": 643.7894
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.04298,
          "high": 0.04317,
          "low": 0.04272,
          "close": 0.04284,
          "volume": 147092.0,
          "close_time": 1764151199999,
          "quote_volume": 6307.97253,
          "trades": 357,
          "taker_buy_base": 106427.0,
          "taker_buy_quote": 4561.16759
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.04284,
          "high": 0.04301,
          "low": 0.04252,
          "close": 0.04272,
          "volume": 129959.0,
          "close_time": 1764154799999,
          "quote_volume": 5560.84689,
          "trades": 304,
          "taker_buy_base": 102092.0,
          "taker_buy_quote": 4369.01454
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.04272,
          "high": 0.04276,
          "low": 0.04242,
          "close": 0.04245,
          "volume": 74367.0,
          "close_time": 1764158399999,
          "quote_volume": 3166.13357,
          "trades": 149,
          "taker_buy_base": 57140.0,
          "taker_buy_quote": 2432.79239
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.04247,
          "high": 0.04261,
          "low": 0.04213,
          "close": 0.04245,
          "volume": 96383.0,
          "close_time": 1764161999999,
          "quote_volume": 4080.86781,
          "trades": 141,
          "taker_buy_base": 82930.0,
          "taker_buy_quote": 3511.43869
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.04247,
          "high": 0.0429,
          "low": 0.04242,
          "close": 0.0429,
          "volume": 44155.0,
          "close_time": 1764165599999,
          "quote_volume": 1880.55691,
          "trades": 80,
          "taker_buy_base": 23344.0,
          "taker_buy_quote": 994.90984
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.04282,
          "high": 0.04282,
          "low": 0.04241,
          "close": 0.04241,
          "volume": 49226.0,
          "close_time": 1764169199999,
          "quote_volume": 2100.82842,
          "trades": 72,
          "taker_buy_base": 33662.0,
          "taker_buy_quote": 1435.85335
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.04243,
          "high": 0.04267,
          "low": 0.04226,
          "close": 0.04238,
          "volume": 144650.0,
          "close_time": 1764172799999,
          "quote_volume": 6144.86538,
          "trades": 136,
          "taker_buy_base": 51840.0,
          "taker_buy_quote": 2201.83085
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0425,
          "high": 0.04347,
          "low": 0.0424,
          "close": 0.04282,
          "volume": 384186.0,
          "close_time": 1764176399999,
          "quote_volume": 16487.77427,
          "trades": 235,
          "taker_buy_base": 222654.0,
          "taker_buy_quote": 9553.74372
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.04294,
          "high": 0.04389,
          "low": 0.04282,
          "close": 0.04389,
          "volume": 85991.0,
          "close_time": 1764179999999,
          "quote_volume": 3728.6774,
          "trades": 118,
          "taker_buy_base": 24074.0,
          "taker_buy_quote": 1036.86346
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.04386,
          "high": 0.04521,
          "low": 0.04386,
          "close": 0.04483,
          "volume": 235319.0,
          "close_time": 1764183599999,
          "quote_volume": 10524.96938,
          "trades": 333,
          "taker_buy_base": 73419.0,
          "taker_buy_quote": 3268.23697
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.04479,
          "high": 0.04601,
          "low": 0.04478,
          "close": 0.04528,
          "volume": 198832.0,
          "close_time": 1764187199999,
          "quote_volume": 8991.19928,
          "trades": 170,
          "taker_buy_base": 116694.0,
          "taker_buy_quote": 5256.23871
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.04529,
          "high": 0.04553,
          "low": 0.04509,
          "close": 0.0454,
          "volume": 44668.0,
          "close_time": 1764190799999,
          "quote_volume": 2025.75949,
          "trades": 113,
          "taker_buy_base": 17761.0,
          "taker_buy_quote": 805.77586
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.0454,
          "high": 0.04564,
          "low": 0.04508,
          "close": 0.0454,
          "volume": 59018.0,
          "close_time": 1764194399999,
          "quote_volume": 2675.81502,
          "trades": 137,
          "taker_buy_base": 15955.0,
          "taker_buy_quote": 722.51408
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.04538,
          "high": 0.04557,
          "low": 0.04533,
          "close": 0.04553,
          "volume": 21605.0,
          "close_time": 1764197999999,
          "quote_volume": 981.99147,
          "trades": 59,
          "taker_buy_base": 12047.0,
          "taker_buy_quote": 547.64043
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.04551,
          "high": 0.04642,
          "low": 0.04549,
          "close": 0.04639,
          "volume": 247417.0,
          "close_time": 1764201599999,
          "quote_volume": 11372.75779,
          "trades": 180,
          "taker_buy_base": 149254.0,
          "taker_buy_quote": 6865.68683
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.04638,
          "high": 0.04713,
          "low": 0.04611,
          "close": 0.04637,
          "volume": 288190.0,
          "close_time": 1764205199999,
          "quote_volume": 13406.47884,
          "trades": 459,
          "taker_buy_base": 63467.0,
          "taker_buy_quote": 2956.47813
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.04636,
          "high": 0.04691,
          "low": 0.0463,
          "close": 0.04691,
          "volume": 213226.0,
          "close_time": 1764208799999,
          "quote_volume": 9932.31146,
          "trades": 453,
          "taker_buy_base": 95193.0,
          "taker_buy_quote": 4433.92249
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.0469,
          "high": 0.04742,
          "low": 0.04668,
          "close": 0.04674,
          "volume": 181000.0,
          "close_time": 1764212399999,
          "quote_volume": 8520.83362,
          "trades": 334,
          "taker_buy_base": 72451.0,
          "taker_buy_quote": 3414.59182
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.04678,
          "high": 0.04712,
          "low": 0.04659,
          "close": 0.0471,
          "volume": 172842.0,
          "close_time": 1764215999999,
          "quote_volume": 8103.01599,
          "trades": 344,
          "taker_buy_base": 75501.0,
          "taker_buy_quote": 3538.62129
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.04711,
          "high": 0.04743,
          "low": 0.04666,
          "close": 0.0467,
          "volume": 140045.0,
          "close_time": 1764219599999,
          "quote_volume": 6598.28614,
          "trades": 298,
          "taker_buy_base": 46851.0,
          "taker_buy_quote": 2204.31041
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.04672,
          "high": 0.04727,
          "low": 0.04659,
          "close": 0.04726,
          "volume": 217839.0,
          "close_time": 1764223199999,
          "quote_volume": 10220.29841,
          "trades": 506,
          "taker_buy_base": 97648.0,
          "taker_buy_quote": 4583.99519
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.04718,
          "high": 0.04885,
          "low": 0.04718,
          "close": 0.04774,
          "volume": 1740082.0,
          "close_time": 1764226799999,
          "quote_volume": 84077.37297,
          "trades": 2637,
          "taker_buy_base": 1136704.0,
          "taker_buy_quote": 54970.15961
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.0477,
          "high": 0.04805,
          "low": 0.04677,
          "close": 0.04691,
          "volume": 695856.0,
          "close_time": 1764230399999,
          "quote_volume": 32881.133,
          "trades": 844,
          "taker_buy_base": 387300.0,
          "taker_buy_quote": 18266.3314
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.04693,
          "high": 0.04699,
          "low": 0.04629,
          "close": 0.0465,
          "volume": 591421.0,
          "close_time": 1764233999999,
          "quote_volume": 27527.89865,
          "trades": 1020,
          "taker_buy_base": 470045.0,
          "taker_buy_quote": 21874.33932
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.04651,
          "high": 0.0471,
          "low": 0.04645,
          "close": 0.04663,
          "volume": 322120.0,
          "close_time": 1764237599999,
          "quote_volume": 15071.29236,
          "trades": 586,
          "taker_buy_base": 211756.0,
          "taker_buy_quote": 9898.749
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.04662,
          "high": 0.0473,
          "low": 0.04662,
          "close": 0.04705,
          "volume": 196767.0,
          "close_time": 1764241199999,
          "quote_volume": 9238.45729,
          "trades": 367,
          "taker_buy_base": 150623.0,
          "taker_buy_quote": 7070.64149
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.04707,
          "high": 0.0473,
          "low": 0.04686,
          "close": 0.04726,
          "volume": 238419.0,
          "close_time": 1764244799999,
          "quote_volume": 11224.44854,
          "trades": 417,
          "taker_buy_base": 181689.0,
          "taker_buy_quote": 8555.15639
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.04727,
          "high": 0.04781,
          "low": 0.04719,
          "close": 0.04719,
          "volume": 367496.0,
          "close_time": 1764248399999,
          "quote_volume": 17458.44796,
          "trades": 577,
          "taker_buy_base": 172247.0,
          "taker_buy_quote": 8193.04835
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.04723,
          "high": 0.04764,
          "low": 0.04723,
          "close": 0.04752,
          "volume": 262047.0,
          "close_time": 1764251999999,
          "quote_volume": 12431.46114,
          "trades": 331,
          "taker_buy_base": 151858.0,
          "taker_buy_quote": 7203.58278
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.04746,
          "high": 0.0476,
          "low": 0.04729,
          "close": 0.04736,
          "volume": 284456.0,
          "close_time": 1764255599999,
          "quote_volume": 13487.25999,
          "trades": 311,
          "taker_buy_base": 157581.0,
          "taker_buy_quote": 7474.79128
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.04738,
          "high": 0.04786,
          "low": 0.0473,
          "close": 0.04777,
          "volume": 228520.0,
          "close_time": 1764259199999,
          "quote_volume": 10876.56518,
          "trades": 247,
          "taker_buy_base": 184683.0,
          "taker_buy_quote": 8790.0868
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.04778,
          "high": 0.04805,
          "low": 0.0476,
          "close": 0.04793,
          "volume": 211878.0,
          "close_time": 1764262799999,
          "quote_volume": 10129.67202,
          "trades": 313,
          "taker_buy_base": 164316.0,
          "taker_buy_quote": 7857.61988
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.0479,
          "high": 0.04927,
          "low": 0.0479,
          "close": 0.04856,
          "volume": 1128428.0,
          "close_time": 1764266399999,
          "quote_volume": 54826.72691,
          "trades": 1062,
          "taker_buy_base": 557813.0,
          "taker_buy_quote": 27093.46093
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.04847,
          "high": 0.04919,
          "low": 0.04828,
          "close": 0.04917,
          "volume": 356086.0,
          "close_time": 1764269999999,
          "quote_volume": 17350.94829,
          "trades": 310,
          "taker_buy_base": 211499.0,
          "taker_buy_quote": 10312.98101
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.04915,
          "high": 0.04915,
          "low": 0.04858,
          "close": 0.0488,
          "volume": 231629.0,
          "close_time": 1764273599999,
          "quote_volume": 11303.18094,
          "trades": 260,
          "taker_buy_base": 84016.0,
          "taker_buy_quote": 4100.34203
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.04882,
          "high": 0.04952,
          "low": 0.04882,
          "close": 0.04932,
          "volume": 328028.0,
          "close_time": 1764277199999,
          "quote_volume": 16153.67081,
          "trades": 337,
          "taker_buy_base": 124533.0,
          "taker_buy_quote": 6133.15238
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.04928,
          "high": 0.05005,
          "low": 0.04917,
          "close": 0.0496,
          "volume": 589040.0,
          "close_time": 1764280799999,
          "quote_volume": 29327.32255,
          "trades": 365,
          "taker_buy_base": 394279.0,
          "taker_buy_quote": 19655.76698
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.04958,
          "high": 0.04998,
          "low": 0.04932,
          "close": 0.04944,
          "volume": 478511.0,
          "close_time": 1764284399999,
          "quote_volume": 23812.64091,
          "trades": 253,
          "taker_buy_base": 346931.0,
          "taker_buy_quote": 17288.52731
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.0497,
          "high": 0.04986,
          "low": 0.04905,
          "close": 0.0494,
          "volume": 352471.0,
          "close_time": 1764287999999,
          "quote_volume": 17378.41665,
          "trades": 265,
          "taker_buy_base": 88197.0,
          "taker_buy_quote": 4353.48768
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.04909,
          "high": 0.04917,
          "low": 0.04863,
          "close": 0.04874,
          "volume": 765127.0,
          "close_time": 1764291599999,
          "quote_volume": 37361.54083,
          "trades": 494,
          "taker_buy_base": 175937.0,
          "taker_buy_quote": 8613.33861
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.04871,
          "high": 0.04925,
          "low": 0.04858,
          "close": 0.04872,
          "volume": 148173.0,
          "close_time": 1764295199999,
          "quote_volume": 7233.53801,
          "trades": 324,
          "taker_buy_base": 102033.0,
          "taker_buy_quote": 4980.2267
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.04871,
          "high": 0.04907,
          "low": 0.04841,
          "close": 0.04896,
          "volume": 288542.0,
          "close_time": 1764298799999,
          "quote_volume": 14028.25564,
          "trades": 405,
          "taker_buy_base": 232093.0,
          "taker_buy_quote": 11283.68584
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.04897,
          "high": 0.04965,
          "low": 0.04884,
          "close": 0.04942,
          "volume": 115145.0,
          "close_time": 1764302399999,
          "quote_volume": 5673.18526,
          "trades": 164,
          "taker_buy_base": 72407.0,
          "taker_buy_quote": 3567.95811
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.04942,
          "high": 0.04977,
          "low": 0.04942,
          "close": 0.04944,
          "volume": 82728.0,
          "close_time": 1764305999999,
          "quote_volume": 4101.95565,
          "trades": 199,
          "taker_buy_base": 40152.0,
          "taker_buy_quote": 1990.43114
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.04951,
          "high": 0.05007,
          "low": 0.04951,
          "close": 0.04958,
          "volume": 317145.0,
          "close_time": 1764309599999,
          "quote_volume": 15793.90362,
          "trades": 505,
          "taker_buy_base": 113574.0,
          "taker_buy_quote": 5661.02739
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.04957,
          "high": 0.04964,
          "low": 0.04906,
          "close": 0.04946,
          "volume": 132656.0,
          "close_time": 1764313199999,
          "quote_volume": 6552.0367,
          "trades": 278,
          "taker_buy_base": 52730.0,
          "taker_buy_quote": 2603.7137
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.04954,
          "high": 0.0498,
          "low": 0.04951,
          "close": 0.04973,
          "volume": 111129.0,
          "close_time": 1764316799999,
          "quote_volume": 5516.5849,
          "trades": 204,
          "taker_buy_base": 67302.0,
          "taker_buy_quote": 3339.58799
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.04975,
          "high": 0.05072,
          "low": 0.04972,
          "close": 0.05047,
          "volume": 350995.0,
          "close_time": 1764320399999,
          "quote_volume": 17647.01884,
          "trades": 465,
          "taker_buy_base": 159687.0,
          "taker_buy_quote": 8026.0767
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.05047,
          "high": 0.05062,
          "low": 0.05015,
          "close": 0.05031,
          "volume": 194043.0,
          "close_time": 1764323999999,
          "quote_volume": 9780.87521,
          "trades": 308,
          "taker_buy_base": 134245.0,
          "taker_buy_quote": 6766.62633
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.05029,
          "high": 0.05108,
          "low": 0.05006,
          "close": 0.05057,
          "volume": 280530.0,
          "close_time": 1764327599999,
          "quote_volume": 14198.72261,
          "trades": 378,
          "taker_buy_base": 88867.0,
          "taker_buy_quote": 4501.43711
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.05055,
          "high": 0.05069,
          "low": 0.05018,
          "close": 0.05058,
          "volume": 200216.0,
          "close_time": 1764331199999,
          "quote_volume": 10107.37394,
          "trades": 331,
          "taker_buy_base": 116889.0,
          "taker_buy_quote": 5904.17766
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.05066,
          "high": 0.05187,
          "low": 0.05066,
          "close": 0.0516,
          "volume": 367591.0,
          "close_time": 1764334799999,
          "quote_volume": 18837.9813,
          "trades": 464,
          "taker_buy_base": 119592.0,
          "taker_buy_quote": 6136.26082
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.05166,
          "high": 0.05372,
          "low": 0.05072,
          "close": 0.0537,
          "volume": 1308803.0,
          "close_time": 1764338399999,
          "quote_volume": 68485.37051,
          "trades": 1195,
          "taker_buy_base": 617316.0,
          "taker_buy_quote": 32355.13002
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.05372,
          "high": 0.05445,
          "low": 0.05231,
          "close": 0.05329,
          "volume": 1309429.0,
          "close_time": 1764341999999,
          "quote_volume": 70021.99842,
          "trades": 1249,
          "taker_buy_base": 626165.0,
          "taker_buy_quote": 33531.95408
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.05331,
          "high": 0.05339,
          "low": 0.05177,
          "close": 0.05188,
          "volume": 864125.0,
          "close_time": 1764345599999,
          "quote_volume": 45281.77108,
          "trades": 713,
          "taker_buy_base": 264960.0,
          "taker_buy_quote": 13861.20894
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.05196,
          "high": 0.05245,
          "low": 0.05168,
          "close": 0.05218,
          "volume": 460532.0,
          "close_time": 1764349199999,
          "quote_volume": 23965.01443,
          "trades": 505,
          "taker_buy_base": 212503.0,
          "taker_buy_quote": 11049.50174
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.05216,
          "high": 0.05257,
          "low": 0.05185,
          "close": 0.05239,
          "volume": 386149.0,
          "close_time": 1764352799999,
          "quote_volume": 20127.07276,
          "trades": 414,
          "taker_buy_base": 76252.0,
          "taker_buy_quote": 3985.89035
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.0526,
          "high": 0.05308,
          "low": 0.05145,
          "close": 0.05173,
          "volume": 176759.0,
          "close_time": 1764356399999,
          "quote_volume": 9175.68015,
          "trades": 445,
          "taker_buy_base": 101335.0,
          "taker_buy_quote": 5250.60785
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.05192,
          "high": 0.05225,
          "low": 0.05172,
          "close": 0.0518,
          "volume": 90418.0,
          "close_time": 1764359999999,
          "quote_volume": 4707.33564,
          "trades": 207,
          "taker_buy_base": 27885.0,
          "taker_buy_quote": 1450.93763
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.05177,
          "high": 0.0518,
          "low": 0.04968,
          "close": 0.04968,
          "volume": 646562.0,
          "close_time": 1764363599999,
          "quote_volume": 32764.96974,
          "trades": 866,
          "taker_buy_base": 385966.0,
          "taker_buy_quote": 19617.55169
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.04981,
          "high": 0.05167,
          "low": 0.04981,
          "close": 0.05044,
          "volume": 380968.0,
          "close_time": 1764367199999,
          "quote_volume": 19328.75193,
          "trades": 490,
          "taker_buy_base": 209470.0,
          "taker_buy_quote": 10598.17447
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.05038,
          "high": 0.05039,
          "low": 0.05006,
          "close": 0.05037,
          "volume": 86673.0,
          "close_time": 1764370799999,
          "quote_volume": 4356.723,
          "trades": 253,
          "taker_buy_base": 41870.0,
          "taker_buy_quote": 2105.37443
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.05038,
          "high": 0.05047,
          "low": 0.04959,
          "close": 0.04981,
          "volume": 236067.0,
          "close_time": 1764374399999,
          "quote_volume": 11804.7317,
          "trades": 451,
          "taker_buy_base": 146204.0,
          "taker_buy_quote": 7304.87733
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.04982,
          "high": 0.05015,
          "low": 0.04982,
          "close": 0.04994,
          "volume": 212117.0,
          "close_time": 1764377999999,
          "quote_volume": 10599.12978,
          "trades": 259,
          "taker_buy_base": 155174.0,
          "taker_buy_quote": 7756.16452
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.05002,
          "high": 0.05023,
          "low": 0.04972,
          "close": 0.04991,
          "volume": 165520.0,
          "close_time": 1764381599999,
          "quote_volume": 8275.85914,
          "trades": 194,
          "taker_buy_base": 158903.0,
          "taker_buy_quote": 7945.63386
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.04993,
          "high": 0.05018,
          "low": 0.04981,
          "close": 0.05012,
          "volume": 95220.0,
          "close_time": 1764385199999,
          "quote_volume": 4759.65722,
          "trades": 164,
          "taker_buy_base": 78353.0,
          "taker_buy_quote": 3917.28843
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.05011,
          "high": 0.05028,
          "low": 0.04997,
          "close": 0.05005,
          "volume": 77388.0,
          "close_time": 1764388799999,
          "quote_volume": 3875.62312,
          "trades": 142,
          "taker_buy_base": 62777.0,
          "taker_buy_quote": 3144.27818
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.05007,
          "high": 0.05115,
          "low": 0.05001,
          "close": 0.05102,
          "volume": 633166.0,
          "close_time": 1764392399999,
          "quote_volume": 32130.89356,
          "trades": 258,
          "taker_buy_base": 450208.0,
          "taker_buy_quote": 22820.77637
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.05102,
          "high": 0.05132,
          "low": 0.05092,
          "close": 0.05111,
          "volume": 82492.0,
          "close_time": 1764395999999,
          "quote_volume": 4213.08703,
          "trades": 143,
          "taker_buy_base": 36940.0,
          "taker_buy_quote": 1885.55433
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.05107,
          "high": 0.05142,
          "low": 0.05069,
          "close": 0.05081,
          "volume": 160191.0,
          "close_time": 1764399599999,
          "quote_volume": 8196.07459,
          "trades": 251,
          "taker_buy_base": 19579.0,
          "taker_buy_quote": 1001.30895
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.05086,
          "high": 0.05213,
          "low": 0.05086,
          "close": 0.05181,
          "volume": 318037.0,
          "close_time": 1764403199999,
          "quote_volume": 16461.80929,
          "trades": 404,
          "taker_buy_base": 176236.0,
          "taker_buy_quote": 9121.54733
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.05183,
          "high": 0.05274,
          "low": 0.05178,
          "close": 0.05198,
          "volume": 318056.0,
          "close_time": 1764406799999,
          "quote_volume": 16599.21743,
          "trades": 401,
          "taker_buy_base": 180004.0,
          "taker_buy_quote": 9375.39974
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.05204,
          "high": 0.05236,
          "low": 0.05171,
          "close": 0.05225,
          "volume": 60184.0,
          "close_time": 1764410399999,
          "quote_volume": 3131.9467,
          "trades": 121,
          "taker_buy_base": 24722.0,
          "taker_buy_quote": 1285.55428
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.05225,
          "high": 0.05241,
          "low": 0.0518,
          "close": 0.05237,
          "volume": 139891.0,
          "close_time": 1764413999999,
          "quote_volume": 7307.1428,
          "trades": 237,
          "taker_buy_base": 91366.0,
          "taker_buy_quote": 4773.58153
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.05236,
          "high": 0.05328,
          "low": 0.05222,
          "close": 0.05292,
          "volume": 251626.0,
          "close_time": 1764417599999,
          "quote_volume": 13271.28145,
          "trades": 393,
          "taker_buy_base": 76838.0,
          "taker_buy_quote": 4045.23957
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.05289,
          "high": 0.0543,
          "low": 0.05263,
          "close": 0.05334,
          "volume": 1180656.0,
          "close_time": 1764421199999,
          "quote_volume": 63096.45566,
          "trades": 641,
          "taker_buy_base": 889328.0,
          "taker_buy_quote": 47525.86805
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.05334,
          "high": 0.05426,
          "low": 0.05309,
          "close": 0.05409,
          "volume": 304208.0,
          "close_time": 1764424799999,
          "quote_volume": 16262.23407,
          "trades": 362,
          "taker_buy_base": 129116.0,
          "taker_buy_quote": 6893.52302
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.05406,
          "high": 0.05601,
          "low": 0.05406,
          "close": 0.0555,
          "volume": 666861.0,
          "close_time": 1764428399999,
          "quote_volume": 36734.27389,
          "trades": 785,
          "taker_buy_base": 351048.0,
          "taker_buy_quote": 19375.08175
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.05545,
          "high": 0.05567,
          "low": 0.05469,
          "close": 0.05512,
          "volume": 380399.0,
          "close_time": 1764431999999,
          "quote_volume": 20954.19301,
          "trades": 515,
          "taker_buy_base": 204074.0,
          "taker_buy_quote": 11248.76067
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.05522,
          "high": 0.05692,
          "low": 0.05455,
          "close": 0.05467,
          "volume": 1010137.0,
          "close_time": 1764435599999,
          "quote_volume": 56477.91102,
          "trades": 974,
          "taker_buy_base": 550186.0,
          "taker_buy_quote": 30827.05657
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.05473,
          "high": 0.05569,
          "low": 0.05417,
          "close": 0.05536,
          "volume": 459906.0,
          "close_time": 1764439199999,
          "quote_volume": 25239.24573,
          "trades": 561,
          "taker_buy_base": 178784.0,
          "taker_buy_quote": 9790.94651
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.05552,
          "high": 0.05578,
          "low": 0.05384,
          "close": 0.05453,
          "volume": 254423.0,
          "close_time": 1764442799999,
          "quote_volume": 13944.00296,
          "trades": 346,
          "taker_buy_base": 124943.0,
          "taker_buy_quote": 6834.45051
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.05444,
          "high": 0.05492,
          "low": 0.0544,
          "close": 0.05481,
          "volume": 235605.0,
          "close_time": 1764446399999,
          "quote_volume": 12880.36611,
          "trades": 328,
          "taker_buy_base": 61077.0,
          "taker_buy_quote": 3339.30823
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.05483,
          "high": 0.05589,
          "low": 0.05455,
          "close": 0.05517,
          "volume": 569883.0,
          "close_time": 1764449999999,
          "quote_volume": 31541.66238,
          "trades": 556,
          "taker_buy_base": 227107.0,
          "taker_buy_quote": 12572.264
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.05525,
          "high": 0.05536,
          "low": 0.05466,
          "close": 0.05511,
          "volume": 315856.0,
          "close_time": 1764453599999,
          "quote_volume": 17353.1713,
          "trades": 318,
          "taker_buy_base": 157160.0,
          "taker_buy_quote": 8627.60085
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.05513,
          "high": 0.0554,
          "low": 0.05393,
          "close": 0.0541,
          "volume": 396227.0,
          "close_time": 1764457199999,
          "quote_volume": 21673.41545,
          "trades": 518,
          "taker_buy_base": 179413.0,
          "taker_buy_quote": 9807.96406
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.05425,
          "high": 0.05486,
          "low": 0.05407,
          "close": 0.05434,
          "volume": 162591.0,
          "close_time": 1764460799999,
          "quote_volume": 8870.93537,
          "trades": 310,
          "taker_buy_base": 93500.0,
          "taker_buy_quote": 5103.566
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.05472,
          "high": 0.05475,
          "low": 0.05404,
          "close": 0.05443,
          "volume": 253465.0,
          "close_time": 1764464399999,
          "quote_volume": 13783.65589,
          "trades": 396,
          "taker_buy_base": 104228.0,
          "taker_buy_quote": 5669.33954
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.05442,
          "high": 0.05525,
          "low": 0.05403,
          "close": 0.05411,
          "volume": 219346.0,
          "close_time": 1764467999999,
          "quote_volume": 11941.18206,
          "trades": 434,
          "taker_buy_base": 75726.0,
          "taker_buy_quote": 4118.90955
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.05416,
          "high": 0.0548,
          "low": 0.0541,
          "close": 0.0544,
          "volume": 344663.0,
          "close_time": 1764471599999,
          "quote_volume": 18804.29686,
          "trades": 351,
          "taker_buy_base": 145687.0,
          "taker_buy_quote": 7958.42901
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.05431,
          "high": 0.05512,
          "low": 0.05412,
          "close": 0.05511,
          "volume": 472232.0,
          "close_time": 1764475199999,
          "quote_volume": 25786.29757,
          "trades": 469,
          "taker_buy_base": 347283.0,
          "taker_buy_quote": 18966.0265
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.05506,
          "high": 0.05521,
          "low": 0.05338,
          "close": 0.05363,
          "volume": 198074.0,
          "close_time": 1764478799999,
          "quote_volume": 10718.65663,
          "trades": 510,
          "taker_buy_base": 103336.0,
          "taker_buy_quote": 5577.17215
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.0535,
          "high": 0.05371,
          "low": 0.05304,
          "close": 0.05317,
          "volume": 185736.0,
          "close_time": 1764482399999,
          "quote_volume": 9903.14046,
          "trades": 501,
          "taker_buy_base": 104922.0,
          "taker_buy_quote": 5593.73911
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.05313,
          "high": 0.05344,
          "low": 0.05307,
          "close": 0.05333,
          "volume": 171103.0,
          "close_time": 1764485999999,
          "quote_volume": 9107.48506,
          "trades": 349,
          "taker_buy_base": 58064.0,
          "taker_buy_quote": 3089.64471
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.05332,
          "high": 0.05357,
          "low": 0.0531,
          "close": 0.0535,
          "volume": 140703.0,
          "close_time": 1764489599999,
          "quote_volume": 7502.74509,
          "trades": 305,
          "taker_buy_base": 28527.0,
          "taker_buy_quote": 1521.55599
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.05347,
          "high": 0.05667,
          "low": 0.05347,
          "close": 0.05638,
          "volume": 528918.0,
          "close_time": 1764493199999,
          "quote_volume": 29149.46642,
          "trades": 939,
          "taker_buy_base": 311528.0,
          "taker_buy_quote": 17139.76012
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.05644,
          "high": 0.0565,
          "low": 0.05486,
          "close": 0.05499,
          "volume": 369928.0,
          "close_time": 1764496799999,
          "quote_volume": 20556.30239,
          "trades": 459,
          "taker_buy_base": 75248.0,
          "taker_buy_quote": 4181.73036
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.05501,
          "high": 0.0555,
          "low": 0.05487,
          "close": 0.0553,
          "volume": 125513.0,
          "close_time": 1764500399999,
          "quote_volume": 6927.38724,
          "trades": 277,
          "taker_buy_base": 45109.0,
          "taker_buy_quote": 2491.0652
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.05543,
          "high": 0.05588,
          "low": 0.05498,
          "close": 0.05523,
          "volume": 164349.0,
          "close_time": 1764503999999,
          "quote_volume": 9100.42662,
          "trades": 458,
          "taker_buy_base": 70817.0,
          "taker_buy_quote": 3920.25768
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.05518,
          "high": 0.05577,
          "low": 0.05474,
          "close": 0.05544,
          "volume": 320917.0,
          "close_time": 1764507599999,
          "quote_volume": 17766.01431,
          "trades": 424,
          "taker_buy_base": 102855.0,
          "taker_buy_quote": 5694.51513
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.05543,
          "high": 0.0558,
          "low": 0.05541,
          "close": 0.05566,
          "volume": 357073.0,
          "close_time": 1764511199999,
          "quote_volume": 19877.80043,
          "trades": 350,
          "taker_buy_base": 134148.0,
          "taker_buy_quote": 7469.41839
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.05566,
          "high": 0.05618,
          "low": 0.05565,
          "close": 0.05596,
          "volume": 139184.0,
          "close_time": 1764514799999,
          "quote_volume": 7778.55367,
          "trades": 307,
          "taker_buy_base": 65661.0,
          "taker_buy_quote": 3670.71304
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.056,
          "high": 0.05631,
          "low": 0.0555,
          "close": 0.05578,
          "volume": 144966.0,
          "close_time": 1764518399999,
          "quote_volume": 8105.19113,
          "trades": 340,
          "taker_buy_base": 39550.0,
          "taker_buy_quote": 2214.09045
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.05596,
          "high": 0.05622,
          "low": 0.05565,
          "close": 0.05594,
          "volume": 601957.0,
          "close_time": 1764521999999,
          "quote_volume": 33704.04691,
          "trades": 279,
          "taker_buy_base": 111844.0,
          "taker_buy_quote": 6258.58705
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.05597,
          "high": 0.05619,
          "low": 0.05524,
          "close": 0.0558,
          "volume": 263337.0,
          "close_time": 1764525599999,
          "quote_volume": 14670.40745,
          "trades": 299,
          "taker_buy_base": 128564.0,
          "taker_buy_quote": 7179.14915
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.05577,
          "high": 0.05589,
          "low": 0.05517,
          "close": 0.05566,
          "volume": 260950.0,
          "close_time": 1764529199999,
          "quote_volume": 14501.48002,
          "trades": 319,
          "taker_buy_base": 24787.0,
          "taker_buy_quote": 1378.38932
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.05569,
          "high": 0.05591,
          "low": 0.05549,
          "close": 0.05559,
          "volume": 68758.0,
          "close_time": 1764532799999,
          "quote_volume": 3832.56964,
          "trades": 175,
          "taker_buy_base": 14700.0,
          "taker_buy_quote": 819.55786
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0556,
          "high": 0.05615,
          "low": 0.05559,
          "close": 0.05599,
          "volume": 105026.0,
          "close_time": 1764536399999,
          "quote_volume": 5874.57797,
          "trades": 249,
          "taker_buy_base": 26956.0,
          "taker_buy_quote": 1507.70155
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.05621,
          "high": 0.05621,
          "low": 0.05591,
          "close": 0.05594,
          "volume": 72995.0,
          "close_time": 1764539999999,
          "quote_volume": 4094.69309,
          "trades": 167,
          "taker_buy_base": 12978.0,
          "taker_buy_quote": 728.13382
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.05603,
          "high": 0.05642,
          "low": 0.05526,
          "close": 0.05544,
          "volume": 101690.0,
          "close_time": 1764543599999,
          "quote_volume": 5681.75111,
          "trades": 270,
          "taker_buy_base": 32877.0,
          "taker_buy_quote": 1841.40095
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.05546,
          "high": 0.05551,
          "low": 0.05508,
          "close": 0.05524,
          "volume": 118822.0,
          "close_time": 1764547199999,
          "quote_volume": 6575.48679,
          "trades": 295,
          "taker_buy_base": 77672.0,
          "taker_buy_quote": 4300.17887
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.05242,
          "close": 0.05251,
          "volume": 450258.0,
          "close_time": 1764550799999,
          "quote_volume": 24225.35439,
          "trades": 855,
          "taker_buy_base": 154930.0,
          "taker_buy_quote": 8311.0338
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.05249,
          "high": 0.05325,
          "low": 0.05235,
          "close": 0.05274,
          "volume": 184889.0,
          "close_time": 1764554399999,
          "quote_volume": 9759.98003,
          "trades": 412,
          "taker_buy_base": 66928.0,
          "taker_buy_quote": 3530.94382
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.05274,
          "high": 0.0531,
          "low": 0.05245,
          "close": 0.05262,
          "volume": 95573.0,
          "close_time": 1764557999999,
          "quote_volume": 5044.03314,
          "trades": 347,
          "taker_buy_base": 43382.0,
          "taker_buy_quote": 2288.60572
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.05253,
          "high": 0.05258,
          "low": 0.05135,
          "close": 0.05149,
          "volume": 521975.0,
          "close_time": 1764561599999,
          "quote_volume": 27053.75538,
          "trades": 565,
          "taker_buy_base": 237727.0,
          "taker_buy_quote": 12340.27259
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.05137,
          "high": 0.05138,
          "low": 0.0505,
          "close": 0.05071,
          "volume": 388043.0,
          "close_time": 1764565199999,
          "quote_volume": 19727.92834,
          "trades": 563,
          "taker_buy_base": 270583.0,
          "taker_buy_quote": 13762.32323
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.05072,
          "high": 0.05099,
          "low": 0.05043,
          "close": 0.05068,
          "volume": 152294.0,
          "close_time": 1764568799999,
          "quote_volume": 7723.22812,
          "trades": 305,
          "taker_buy_base": 75958.0,
          "taker_buy_quote": 3851.26685
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.05071,
          "high": 0.05133,
          "low": 0.05071,
          "close": 0.05102,
          "volume": 205847.0,
          "close_time": 1764572399999,
          "quote_volume": 10488.50242,
          "trades": 367,
          "taker_buy_base": 46108.0,
          "taker_buy_quote": 2348.45926
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.05101,
          "high": 0.05132,
          "low": 0.05086,
          "close": 0.05099,
          "volume": 187971.0,
          "close_time": 1764575999999,
          "quote_volume": 9604.40728,
          "trades": 471,
          "taker_buy_base": 24756.0,
          "taker_buy_quote": 1264.89694
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.05103,
          "high": 0.05148,
          "low": 0.05097,
          "close": 0.0513,
          "volume": 285042.0,
          "close_time": 1764579599999,
          "quote_volume": 14605.04238,
          "trades": 314,
          "taker_buy_base": 52343.0,
          "taker_buy_quote": 2689.16127
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.05128,
          "high": 0.05143,
          "low": 0.04993,
          "close": 0.05022,
          "volume": 1047635.0,
          "close_time": 1764583199999,
          "quote_volume": 53253.7994,
          "trades": 966,
          "taker_buy_base": 217510.0,
          "taker_buy_quote": 10995.04801
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.05025,
          "high": 0.05065,
          "low": 0.05019,
          "close": 0.05053,
          "volume": 179893.0,
          "close_time": 1764586799999,
          "quote_volume": 9076.90402,
          "trades": 487,
          "taker_buy_base": 34533.0,
          "taker_buy_quote": 1740.63645
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.0505,
          "high": 0.05068,
          "low": 0.05045,
          "close": 0.05046,
          "volume": 189330.0,
          "close_time": 1764590399999,
          "quote_volume": 9570.46353,
          "trades": 400,
          "taker_buy_base": 48598.0,
          "taker_buy_quote": 2458.18928
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.05048,
          "high": 0.05048,
          "low": 0.04941,
          "close": 0.04985,
          "volume": 540611.0,
          "close_time": 1764593999999,
          "quote_volume": 26989.03639,
          "trades": 973,
          "taker_buy_base": 159618.0,
          "taker_buy_quote": 7983.40172
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.04985,
          "high": 0.05012,
          "low": 0.04918,
          "close": 0.04925,
          "volume": 355492.0,
          "close_time": 1764597599999,
          "quote_volume": 17627.98936,
          "trades": 675,
          "taker_buy_base": 161039.0,
          "taker_buy_quote": 7975.40459
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.04928,
          "high": 0.04992,
          "low": 0.04913,
          "close": 0.04946,
          "volume": 252228.0,
          "close_time": 1764601199999,
          "quote_volume": 12453.8623,
          "trades": 577,
          "taker_buy_base": 118441.0,
          "taker_buy_quote": 5846.69082
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.04948,
          "high": 0.04952,
          "low": 0.04843,
          "close": 0.04898,
          "volume": 362136.0,
          "close_time": 1764604799999,
          "quote_volume": 17725.04671,
          "trades": 446,
          "taker_buy_base": 107730.0,
          "taker_buy_quote": 5280.49942
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.04897,
          "high": 0.04923,
          "low": 0.04877,
          "close": 0.0491,
          "volume": 129804.0,
          "close_time": 1764608399999,
          "quote_volume": 6361.08919,
          "trades": 271,
          "taker_buy_base": 47659.0,
          "taker_buy_quote": 2336.7243
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.04914,
          "high": 0.04973,
          "low": 0.04911,
          "close": 0.04917,
          "volume": 121749.0,
          "close_time": 1764611999999,
          "quote_volume": 6010.11268,
          "trades": 276,
          "taker_buy_base": 62243.0,
          "taker_buy_quote": 3069.97262
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.04918,
          "high": 0.05103,
          "low": 0.04915,
          "close": 0.05097,
          "volume": 420754.0,
          "close_time": 1764615599999,
          "quote_volume": 21234.19269,
          "trades": 757,
          "taker_buy_base": 202180.0,
          "taker_buy_quote": 10185.31249
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.05105,
          "high": 0.0511,
          "low": 0.04988,
          "close": 0.05023,
          "volume": 228972.0,
          "close_time": 1764619199999,
          "quote_volume": 11491.45166,
          "trades": 328,
          "taker_buy_base": 100634.0,
          "taker_buy_quote": 5050.39324
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.05029,
          "high": 0.05081,
          "low": 0.05,
          "close": 0.05034,
          "volume": 178748.0,
          "close_time": 1764622799999,
          "quote_volume": 8994.1422,
          "trades": 270,
          "taker_buy_base": 42661.0,
          "taker_buy_quote": 2145.24675
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.05033,
          "high": 0.05095,
          "low": 0.05032,
          "close": 0.05095,
          "volume": 152871.0,
          "close_time": 1764626399999,
          "quote_volume": 7723.29514,
          "trades": 262,
          "taker_buy_base": 93734.0,
          "taker_buy_quote": 4736.09507
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.05095,
          "high": 0.05147,
          "low": 0.05088,
          "close": 0.05133,
          "volume": 113923.0,
          "close_time": 1764629999999,
          "quote_volume": 5822.73487,
          "trades": 280,
          "taker_buy_base": 41528.0,
          "taker_buy_quote": 2118.93091
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.0513,
          "high": 0.05193,
          "low": 0.05104,
          "close": 0.05179,
          "volume": 527887.0,
          "close_time": 1764633599999,
          "quote_volume": 27152.81547,
          "trades": 391,
          "taker_buy_base": 132022.0,
          "taker_buy_quote": 6815.81442
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.05175,
          "high": 0.05228,
          "low": 0.05171,
          "close": 0.05191,
          "volume": 377880.0,
          "close_time": 1764637199999,
          "quote_volume": 19631.14404,
          "trades": 192,
          "taker_buy_base": 69410.0,
          "taker_buy_quote": 3596.85588
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.05194,
          "high": 0.05239,
          "low": 0.05166,
          "close": 0.05186,
          "volume": 116848.0,
          "close_time": 1764640799999,
          "quote_volume": 6064.54444,
          "trades": 142,
          "taker_buy_base": 67425.0,
          "taker_buy_quote": 3498.4621
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.05179,
          "high": 0.05229,
          "low": 0.05158,
          "close": 0.0522,
          "volume": 217218.0,
          "close_time": 1764644399999,
          "quote_volume": 11255.5161,
          "trades": 292,
          "taker_buy_base": 160035.0,
          "taker_buy_quote": 8283.3258
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.05224,
          "high": 0.05256,
          "low": 0.05193,
          "close": 0.05256,
          "volume": 93759.0,
          "close_time": 1764647999999,
          "quote_volume": 4892.34731,
          "trades": 141,
          "taker_buy_base": 14455.0,
          "taker_buy_quote": 755.99362
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.05249,
          "high": 0.05295,
          "low": 0.05245,
          "close": 0.05288,
          "volume": 136280.0,
          "close_time": 1764651599999,
          "quote_volume": 7189.26994,
          "trades": 276,
          "taker_buy_base": 50671.0,
          "taker_buy_quote": 2673.34738
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.05282,
          "high": 0.05381,
          "low": 0.0527,
          "close": 0.05318,
          "volume": 381161.0,
          "close_time": 1764655199999,
          "quote_volume": 20399.71753,
          "trades": 414,
          "taker_buy_base": 135962.0,
          "taker_buy_quote": 7276.76762
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.0532,
          "high": 0.05437,
          "low": 0.05279,
          "close": 0.05427,
          "volume": 616845.0,
          "close_time": 1764658799999,
          "quote_volume": 32990.11432,
          "trades": 486,
          "taker_buy_base": 354855.0,
          "taker_buy_quote": 19002.7322
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.05419,
          "high": 0.05429,
          "low": 0.05349,
          "close": 0.05381,
          "volume": 168312.0,
          "close_time": 1764662399999,
          "quote_volume": 9062.91037,
          "trades": 233,
          "taker_buy_base": 100087.0,
          "taker_buy_quote": 5389.86201
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.05376,
          "high": 0.05379,
          "low": 0.05322,
          "close": 0.0533,
          "volume": 154816.0,
          "close_time": 1764665999999,
          "quote_volume": 8272.70557,
          "trades": 216,
          "taker_buy_base": 58873.0,
          "taker_buy_quote": 3145.03795
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.05332,
          "high": 0.05357,
          "low": 0.05306,
          "close": 0.0535,
          "volume": 132380.0,
          "close_time": 1764669599999,
          "quote_volume": 7047.99684,
          "trades": 203,
          "taker_buy_base": 68434.0,
          "taker_buy_quote": 3643.6483
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.05353,
          "high": 0.05406,
          "low": 0.05341,
          "close": 0.0538,
          "volume": 61029.0,
          "close_time": 1764673199999,
          "quote_volume": 3272.41148,
          "trades": 117,
          "taker_buy_base": 36081.0,
          "taker_buy_quote": 1934.57072
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.05378,
          "high": 0.0542,
          "low": 0.05378,
          "close": 0.05397,
          "volume": 100803.0,
          "close_time": 1764676799999,
          "quote_volume": 5442.62632,
          "trades": 175,
          "taker_buy_base": 27034.0,
          "taker_buy_quote": 1458.77866
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.05397,
          "high": 0.05421,
          "low": 0.05346,
          "close": 0.05367,
          "volume": 86096.0,
          "close_time": 1764680399999,
          "quote_volume": 4627.99921,
          "trades": 186,
          "taker_buy_base": 34225.0,
          "taker_buy_quote": 1835.55943
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.05378,
          "high": 0.05523,
          "low": 0.05343,
          "close": 0.05494,
          "volume": 296864.0,
          "close_time": 1764683999999,
          "quote_volume": 16160.65082,
          "trades": 447,
          "taker_buy_base": 125132.0,
          "taker_buy_quote": 6815.11456
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.05499,
          "high": 0.05708,
          "low": 0.05494,
          "close": 0.057,
          "volume": 873476.0,
          "close_time": 1764687599999,
          "quote_volume": 48670.13108,
          "trades": 550,
          "taker_buy_base": 463580.0,
          "taker_buy_quote": 25792.0627
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.057,
          "high": 0.059,
          "low": 0.05695,
          "close": 0.0575,
          "volume": 1057966.0,
          "close_time": 1764691199999,
          "quote_volume": 61113.82786,
          "trades": 1107,
          "taker_buy_base": 332133.0,
          "taker_buy_quote": 19248.85256
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.05748,
          "high": 0.05758,
          "low": 0.05616,
          "close": 0.05676,
          "volume": 549916.0,
          "close_time": 1764694799999,
          "quote_volume": 31224.78348,
          "trades": 648,
          "taker_buy_base": 309699.0,
          "taker_buy_quote": 17577.8178
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.05664,
          "high": 0.05722,
          "low": 0.05623,
          "close": 0.05625,
          "volume": 188709.0,
          "close_time": 1764698399999,
          "quote_volume": 10730.29632,
          "trades": 297,
          "taker_buy_base": 129087.0,
          "taker_buy_quote": 7345.15069
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.05622,
          "high": 0.05663,
          "low": 0.05617,
          "close": 0.05653,
          "volume": 117684.0,
          "close_time": 1764701999999,
          "quote_volume": 6643.64148,
          "trades": 149,
          "taker_buy_base": 83309.0,
          "taker_buy_quote": 4703.0636
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.05652,
          "high": 0.05691,
          "low": 0.05636,
          "close": 0.0568,
          "volume": 121958.0,
          "close_time": 1764705599999,
          "quote_volume": 6910.8384,
          "trades": 253,
          "taker_buy_base": 36975.0,
          "taker_buy_quote": 2095.9721
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.05687,
          "high": 0.05715,
          "low": 0.05612,
          "close": 0.05664,
          "volume": 556517.0,
          "close_time": 1764709199999,
          "quote_volume": 31517.14031,
          "trades": 842,
          "taker_buy_base": 137466.0,
          "taker_buy_quote": 7773.44194
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.05661,
          "high": 0.05665,
          "low": 0.05481,
          "close": 0.05536,
          "volume": 515406.0,
          "close_time": 1764712799999,
          "quote_volume": 28552.54209,
          "trades": 768,
          "taker_buy_base": 112158.0,
          "taker_buy_quote": 6217.46403
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.05541,
          "high": 0.05553,
          "low": 0.05513,
          "close": 0.05528,
          "volume": 241220.0,
          "close_time": 1764716399999,
          "quote_volume": 13330.99874,
          "trades": 199,
          "taker_buy_base": 178203.0,
          "taker_buy_quote": 9846.97424
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.05532,
          "high": 0.05563,
          "low": 0.05532,
          "close": 0.05562,
          "volume": 228746.0,
          "close_time": 1764719999999,
          "quote_volume": 12699.63191,
          "trades": 264,
          "taker_buy_base": 144962.0,
          "taker_buy_quote": 8049.67849
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.05554,
          "high": 0.05559,
          "low": 0.05496,
          "close": 0.05528,
          "volume": 107380.0,
          "close_time": 1764723599999,
          "quote_volume": 5929.17146,
          "trades": 154,
          "taker_buy_base": 66845.0,
          "taker_buy_quote": 3690.49349
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.05535,
          "high": 0.05648,
          "low": 0.05535,
          "close": 0.05584,
          "volume": 232960.0,
          "close_time": 1764727199999,
          "quote_volume": 13044.22108,
          "trades": 325,
          "taker_buy_base": 74621.0,
          "taker_buy_quote": 4183.03835
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.0558,
          "high": 0.05649,
          "low": 0.05576,
          "close": 0.0564,
          "volume": 206649.0,
          "close_time": 1764730799999,
          "quote_volume": 11607.78617,
          "trades": 339,
          "taker_buy_base": 49398.0,
          "taker_buy_quote": 2773.45171
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.05636,
          "high": 0.05639,
          "low": 0.05602,
          "close": 0.05607,
          "volume": 124091.0,
          "close_time": 1764734399999,
          "quote_volume": 6967.28013,
          "trades": 258,
          "taker_buy_base": 13467.0,
          "taker_buy_quote": 755.82152
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.05608,
          "high": 0.05661,
          "low": 0.05605,
          "close": 0.05639,
          "volume": 70473.0,
          "close_time": 1764737999999,
          "quote_volume": 3973.36894,
          "trades": 144,
          "taker_buy_base": 10566.0,
          "taker_buy_quote": 595.48066
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.05643,
          "high": 0.05708,
          "low": 0.05639,
          "close": 0.05672,
          "volume": 366639.0,
          "close_time": 1764741599999,
          "quote_volume": 20815.39439,
          "trades": 459,
          "taker_buy_base": 150852.0,
          "taker_buy_quote": 8561.05809
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.0568,
          "high": 0.05717,
          "low": 0.05676,
          "close": 0.05694,
          "volume": 138774.0,
          "close_time": 1764745199999,
          "quote_volume": 7895.701,
          "trades": 248,
          "taker_buy_base": 42075.0,
          "taker_buy_quote": 2398.05655
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.05702,
          "high": 0.05743,
          "low": 0.05699,
          "close": 0.0574,
          "volume": 250640.0,
          "close_time": 1764748799999,
          "quote_volume": 14346.77655,
          "trades": 462,
          "taker_buy_base": 43568.0,
          "taker_buy_quote": 2496.39211
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.05744,
          "high": 0.05828,
          "low": 0.05726,
          "close": 0.05826,
          "volume": 372552.0,
          "close_time": 1764752399999,
          "quote_volume": 21500.97996,
          "trades": 558,
          "taker_buy_base": 97523.0,
          "taker_buy_quote": 5633.84077
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.05827,
          "high": 0.05847,
          "low": 0.05752,
          "close": 0.05756,
          "volume": 832812.0,
          "close_time": 1764755999999,
          "quote_volume": 48329.56894,
          "trades": 980,
          "taker_buy_base": 138311.0,
          "taker_buy_quote": 8022.25224
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.05743,
          "high": 0.05749,
          "low": 0.05633,
          "close": 0.05633,
          "volume": 294450.0,
          "close_time": 1764759599999,
          "quote_volume": 16768.03719,
          "trades": 556,
          "taker_buy_base": 67081.0,
          "taker_buy_quote": 3817.87531
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.05633,
          "high": 0.05655,
          "low": 0.05578,
          "close": 0.05593,
          "volume": 441658.0,
          "close_time": 1764763199999,
          "quote_volume": 24833.22046,
          "trades": 622,
          "taker_buy_base": 98207.0,
          "taker_buy_quote": 5526.19465
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.05599,
          "high": 0.05622,
          "low": 0.05502,
          "close": 0.05516,
          "volume": 575668.0,
          "close_time": 1764766799999,
          "quote_volume": 32038.82541,
          "trades": 655,
          "taker_buy_base": 200335.0,
          "taker_buy_quote": 11100.99382
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.05514,
          "high": 0.05525,
          "low": 0.0544,
          "close": 0.05448,
          "volume": 338525.0,
          "close_time": 1764770399999,
          "quote_volume": 18548.72621,
          "trades": 366,
          "taker_buy_base": 121439.0,
          "taker_buy_quote": 6655.76986
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.05446,
          "high": 0.05524,
          "low": 0.05355,
          "close": 0.05459,
          "volume": 342859.0,
          "close_time": 1764773999999,
          "quote_volume": 18655.06677,
          "trades": 717,
          "taker_buy_base": 154777.0,
          "taker_buy_quote": 8409.51314
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.05464,
          "high": 0.05495,
          "low": 0.05424,
          "close": 0.05431,
          "volume": 180218.0,
          "close_time": 1764777599999,
          "quote_volume": 9827.63385,
          "trades": 434,
          "taker_buy_base": 38473.0,
          "taker_buy_quote": 2096.36428
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.05436,
          "high": 0.05495,
          "low": 0.05415,
          "close": 0.05475,
          "volume": 198576.0,
          "close_time": 1764781199999,
          "quote_volume": 10834.83753,
          "trades": 553,
          "taker_buy_base": 83115.0,
          "taker_buy_quote": 4527.5365
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.05482,
          "high": 0.0549,
          "low": 0.05434,
          "close": 0.05463,
          "volume": 242476.0,
          "close_time": 1764784799999,
          "quote_volume": 13250.1534,
          "trades": 688,
          "taker_buy_base": 52841.0,
          "taker_buy_quote": 2886.01307
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.05466,
          "high": 0.05502,
          "low": 0.05453,
          "close": 0.05455,
          "volume": 250493.0,
          "close_time": 1764788399999,
          "quote_volume": 13719.02731,
          "trades": 469,
          "taker_buy_base": 87199.0,
          "taker_buy_quote": 4777.77499
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.05455,
          "high": 0.05478,
          "low": 0.05437,
          "close": 0.05452,
          "volume": 109448.0,
          "close_time": 1764791999999,
          "quote_volume": 5975.17308,
          "trades": 267,
          "taker_buy_base": 22766.0,
          "taker_buy_quote": 1242.60898
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.05452,
          "high": 0.05517,
          "low": 0.05445,
          "close": 0.05483,
          "volume": 291690.0,
          "close_time": 1764795599999,
          "quote_volume": 16006.05921,
          "trades": 713,
          "taker_buy_base": 84694.0,
          "taker_buy_quote": 4648.09305
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.05485,
          "high": 0.05716,
          "low": 0.05481,
          "close": 0.05704,
          "volume": 875486.0,
          "close_time": 1764799199999,
          "quote_volume": 48875.04385,
          "trades": 716,
          "taker_buy_base": 639757.0,
          "taker_buy_quote": 35757.81854
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.05698,
          "high": 0.0574,
          "low": 0.05634,
          "close": 0.05638,
          "volume": 198960.0,
          "close_time": 1764802799999,
          "quote_volume": 11332.98576,
          "trades": 350,
          "taker_buy_base": 28460.0,
          "taker_buy_quote": 1617.2856
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.05637,
          "high": 0.05666,
          "low": 0.05585,
          "close": 0.05586,
          "volume": 168531.0,
          "close_time": 1764806399999,
          "quote_volume": 9460.24245,
          "trades": 303,
          "taker_buy_base": 86578.0,
          "taker_buy_quote": 4852.85436
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0559,
          "high": 0.05605,
          "low": 0.0554,
          "close": 0.05574,
          "volume": 109445.0,
          "close_time": 1764809999999,
          "quote_volume": 6092.64484,
          "trades": 265,
          "taker_buy_base": 38830.0,
          "taker_buy_quote": 2157.21869
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.05573,
          "high": 0.05629,
          "low": 0.05573,
          "close": 0.0558,
          "volume": 106916.0,
          "close_time": 1764813599999,
          "quote_volume": 5988.67846,
          "trades": 194,
          "taker_buy_base": 25509.0,
          "taker_buy_quote": 1429.22086
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.05586,
          "high": 0.05652,
          "low": 0.05562,
          "close": 0.05595,
          "volume": 171754.0,
          "close_time": 1764817199999,
          "quote_volume": 9642.9817,
          "trades": 310,
          "taker_buy_base": 40122.0,
          "taker_buy_quote": 2244.52931
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.05595,
          "high": 0.05652,
          "low": 0.05572,
          "close": 0.05639,
          "volume": 227886.0,
          "close_time": 1764820799999,
          "quote_volume": 12760.54243,
          "trades": 324,
          "taker_buy_base": 18073.0,
          "taker_buy_quote": 1013.0843
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.05651,
          "high": 0.05656,
          "low": 0.05583,
          "close": 0.05624,
          "volume": 332471.0,
          "close_time": 1764824399999,
          "quote_volume": 18678.58766,
          "trades": 479,
          "taker_buy_base": 29691.0,
          "taker_buy_quote": 1668.47339
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.05622,
          "high": 0.05629,
          "low": 0.05562,
          "close": 0.05569,
          "volume": 212094.0,
          "close_time": 1764827999999,
          "quote_volume": 11892.56121,
          "trades": 324,
          "taker_buy_base": 37634.0,
          "taker_buy_quote": 2100.58502
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.05562,
          "high": 0.05617,
          "low": 0.05535,
          "close": 0.05612,
          "volume": 182592.0,
          "close_time": 1764831599999,
          "quote_volume": 10159.2619,
          "trades": 217,
          "taker_buy_base": 92724.0,
          "taker_buy_quote": 5149.18987
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.05613,
          "high": 0.05643,
          "low": 0.05591,
          "close": 0.05608,
          "volume": 103174.0,
          "close_time": 1764835199999,
          "quote_volume": 5792.95144,
          "trades": 180,
          "taker_buy_base": 3277.0,
          "taker_buy_quote": 184.03696
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.05616,
          "high": 0.05706,
          "low": 0.05601,
          "close": 0.05706,
          "volume": 291579.0,
          "close_time": 1764838799999,
          "quote_volume": 16474.96406,
          "trades": 471,
          "taker_buy_base": 37102.0,
          "taker_buy_quote": 2095.56144
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.05717,
          "high": 0.05736,
          "low": 0.05683,
          "close": 0.05718,
          "volume": 271871.0,
          "close_time": 1764842399999,
          "quote_volume": 15537.14293,
          "trades": 505,
          "taker_buy_base": 25660.0,
          "taker_buy_quote": 1465.21018
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.05721,
          "high": 0.05729,
          "low": 0.05661,
          "close": 0.05697,
          "volume": 262155.0,
          "close_time": 1764845999999,
          "quote_volume": 14957.78881,
          "trades": 427,
          "taker_buy_base": 37830.0,
          "taker_buy_quote": 2151.66985
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.05702,
          "high": 0.0576,
          "low": 0.05695,
          "close": 0.05699,
          "volume": 228298.0,
          "close_time": 1764849599999,
          "quote_volume": 13081.24029,
          "trades": 348,
          "taker_buy_base": 72773.0,
          "taker_buy_quote": 4182.53248
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.057,
          "high": 0.05724,
          "low": 0.05664,
          "close": 0.0571,
          "volume": 197355.0,
          "close_time": 1764853199999,
          "quote_volume": 11240.01945,
          "trades": 351,
          "taker_buy_base": 31783.0,
          "taker_buy_quote": 1811.58769
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.0571,
          "high": 0.05717,
          "low": 0.05669,
          "close": 0.05688,
          "volume": 112450.0,
          "close_time": 1764856799999,
          "quote_volume": 6405.7219,
          "trades": 279,
          "taker_buy_base": 10052.0,
          "taker_buy_quote": 572.07588
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.05688,
          "high": 0.05721,
          "low": 0.05635,
          "close": 0.05646,
          "volume": 306776.0,
          "close_time": 1764860399999,
          "quote_volume": 17444.62688,
          "trades": 504,
          "taker_buy_base": 23108.0,
          "taker_buy_quote": 1314.15622
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.05649,
          "high": 0.05727,
          "low": 0.05644,
          "close": 0.05703,
          "volume": 155802.0,
          "close_time": 1764863999999,
          "quote_volume": 8865.34807,
          "trades": 340,
          "taker_buy_base": 32803.0,
          "taker_buy_quote": 1866.18744
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.05707,
          "high": 0.0572,
          "low": 0.055,
          "close": 0.05654,
          "volume": 707630.0,
          "close_time": 1764867599999,
          "quote_volume": 39685.85351,
          "trades": 918,
          "taker_buy_base": 307752.0,
          "taker_buy_quote": 17238.72005
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.05653,
          "high": 0.05653,
          "low": 0.05588,
          "close": 0.05626,
          "volume": 279316.0,
          "close_time": 1764871199999,
          "quote_volume": 15692.75953,
          "trades": 591,
          "taker_buy_base": 43033.0,
          "taker_buy_quote": 2415.48801
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.05628,
          "high": 0.05643,
          "low": 0.05598,
          "close": 0.05626,
          "volume": 137364.0,
          "close_time": 1764874799999,
          "quote_volume": 7722.66448,
          "trades": 316,
          "taker_buy_base": 11563.0,
          "taker_buy_quote": 648.84916
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.05626,
          "high": 0.05626,
          "low": 0.05495,
          "close": 0.05593,
          "volume": 381759.0,
          "close_time": 1764878399999,
          "quote_volume": 21236.72153,
          "trades": 704,
          "taker_buy_base": 71927.0,
          "taker_buy_quote": 3987.61404
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.05593,
          "high": 0.0564,
          "low": 0.05565,
          "close": 0.05632,
          "volume": 127509.0,
          "close_time": 1764881999999,
          "quote_volume": 7147.73518,
          "trades": 387,
          "taker_buy_base": 12072.0,
          "taker_buy_quote": 677.32995
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.05631,
          "high": 0.05658,
          "low": 0.05611,
          "close": 0.05613,
          "volume": 183020.0,
          "close_time": 1764885599999,
          "quote_volume": 10318.97956,
          "trades": 351,
          "taker_buy_base": 60474.0,
          "taker_buy_quote": 3410.60668
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.05618,
          "high": 0.05635,
          "low": 0.05611,
          "close": 0.05616,
          "volume": 142813.0,
          "close_time": 1764889199999,
          "quote_volume": 8031.00778,
          "trades": 330,
          "taker_buy_base": 12713.0,
          "taker_buy_quote": 714.72095
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.05616,
          "high": 0.05644,
          "low": 0.05589,
          "close": 0.05599,
          "volume": 156688.0,
          "close_time": 1764892799999,
          "quote_volume": 8805.28097,
          "trades": 387,
          "taker_buy_base": 17019.0,
          "taker_buy_quote": 956.42979
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.05598,
          "high": 0.05621,
          "low": 0.05553,
          "close": 0.05559,
          "volume": 392149.0,
          "close_time": 1764896399999,
          "quote_volume": 21885.99564,
          "trades": 1168,
          "taker_buy_base": 149773.0,
          "taker_buy_quote": 8352.82004
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.05559,
          "high": 0.05613,
          "low": 0.05544,
          "close": 0.05598,
          "volume": 299074.0,
          "close_time": 1764899999999,
          "quote_volume": 16705.6912,
          "trades": 693,
          "taker_buy_base": 75067.0,
          "taker_buy_quote": 4188.20343
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.05598,
          "high": 0.05608,
          "low": 0.05577,
          "close": 0.05582,
          "volume": 266130.0,
          "close_time": 1764903599999,
          "quote_volume": 14888.61662,
          "trades": 496,
          "taker_buy_base": 24414.0,
          "taker_buy_quote": 1365.19881
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.05583,
          "high": 0.05601,
          "low": 0.05577,
          "close": 0.05586,
          "volume": 197616.0,
          "close_time": 1764907199999,
          "quote_volume": 11048.27433,
          "trades": 397,
          "taker_buy_base": 16588.0,
          "taker_buy_quote": 927.69124
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0559,
          "high": 0.05617,
          "low": 0.05562,
          "close": 0.05601,
          "volume": 240702.0,
          "close_time": 1764910799999,
          "quote_volume": 13467.53854,
          "trades": 470,
          "taker_buy_base": 14864.0,
          "taker_buy_quote": 832.20641
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.05602,
          "high": 0.05622,
          "low": 0.05599,
          "close": 0.05618,
          "volume": 212578.0,
          "close_time": 1764914399999,
          "quote_volume": 11928.03943,
          "trades": 462,
          "taker_buy_base": 15730.0,
          "taker_buy_quote": 882.08831
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.05628,
          "high": 0.05658,
          "low": 0.05612,
          "close": 0.05636,
          "volume": 272670.0,
          "close_time": 1764917999999,
          "quote_volume": 15366.22809,
          "trades": 644,
          "taker_buy_base": 46849.0,
          "taker_buy_quote": 2640.01469
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.05627,
          "high": 0.05662,
          "low": 0.05574,
          "close": 0.05597,
          "volume": 182525.0,
          "close_time": 1764921599999,
          "quote_volume": 10254.28037,
          "trades": 424,
          "taker_buy_base": 48815.0,
          "taker_buy_quote": 2737.52951
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.05597,
          "high": 0.05608,
          "low": 0.05585,
          "close": 0.05608,
          "volume": 120233.0,
          "close_time": 1764925199999,
          "quote_volume": 6732.16378,
          "trades": 284,
          "taker_buy_base": 14343.0,
          "taker_buy_quote": 803.3459
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.05607,
          "high": 0.05607,
          "low": 0.05534,
          "close": 0.05551,
          "volume": 233375.0,
          "close_time": 1764928799999,
          "quote_volume": 13013.00173,
          "trades": 510,
          "taker_buy_base": 23217.0,
          "taker_buy_quote": 1293.49155
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.05551,
          "high": 0.05571,
          "low": 0.05531,
          "close": 0.05557,
          "volume": 113004.0,
          "close_time": 1764932399999,
          "quote_volume": 6275.64043,
          "trades": 275,
          "taker_buy_base": 26852.0,
          "taker_buy_quote": 1490.51438
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.05552,
          "high": 0.05554,
          "low": 0.05465,
          "close": 0.0549,
          "volume": 150715.0,
          "close_time": 1764935999999,
          "quote_volume": 8289.80601,
          "trades": 296,
          "taker_buy_base": 61462.0,
          "taker_buy_quote": 3380.18157
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.05485,
          "high": 0.05517,
          "low": 0.05419,
          "close": 0.05424,
          "volume": 1028442.0,
          "close_time": 1764939599999,
          "quote_volume": 56190.07379,
          "trades": 732,
          "taker_buy_base": 211003.0,
          "taker_buy_quote": 11519.94766
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.05422,
          "high": 0.05446,
          "low": 0.05375,
          "close": 0.05385,
          "volume": 174457.0,
          "close_time": 1764943199999,
          "quote_volume": 9431.78577,
          "trades": 442,
          "taker_buy_base": 61770.0,
          "taker_buy_quote": 3334.19
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.05387,
          "high": 0.0541,
          "low": 0.05371,
          "close": 0.05379,
          "volume": 138637.0,
          "close_time": 1764946799999,
          "quote_volume": 7473.84586,
          "trades": 403,
          "taker_buy_base": 66943.0,
          "taker_buy_quote": 3608.48758
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.0538,
          "high": 0.05479,
          "low": 0.05378,
          "close": 0.05454,
          "volume": 204260.0,
          "close_time": 1764950399999,
          "quote_volume": 11134.46154,
          "trades": 490,
          "taker_buy_base": 110615.0,
          "taker_buy_quote": 6026.78871
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.05453,
          "high": 0.05454,
          "low": 0.05147,
          "close": 0.05226,
          "volume": 869351.0,
          "close_time": 1764953999999,
          "quote_volume": 45965.77718,
          "trades": 1261,
          "taker_buy_base": 598536.0,
          "taker_buy_quote": 31716.85689
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.05219,
          "high": 0.05252,
          "low": 0.05214,
          "close": 0.05236,
          "volume": 94319.0,
          "close_time": 1764957599999,
          "quote_volume": 4931.70852,
          "trades": 369,
          "taker_buy_base": 40966.0,
          "taker_buy_quote": 2143.31331
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.05232,
          "high": 0.05277,
          "low": 0.052,
          "close": 0.05201,
          "volume": 107644.0,
          "close_time": 1764961199999,
          "quote_volume": 5638.90362,
          "trades": 308,
          "taker_buy_base": 65149.0,
          "taker_buy_quote": 3415.44551
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.05193,
          "high": 0.05242,
          "low": 0.05184,
          "close": 0.05216,
          "volume": 118457.0,
          "close_time": 1764964799999,
          "quote_volume": 6181.91962,
          "trades": 283,
          "taker_buy_base": 79248.0,
          "taker_buy_quote": 4135.52888
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.05215,
          "high": 0.05227,
          "low": 0.05188,
          "close": 0.052,
          "volume": 136060.0,
          "close_time": 1764968399999,
          "quote_volume": 7089.70258,
          "trades": 265,
          "taker_buy_base": 112713.0,
          "taker_buy_quote": 5874.26435
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.05201,
          "high": 0.05228,
          "low": 0.05201,
          "close": 0.05221,
          "volume": 53275.0,
          "close_time": 1764971999999,
          "quote_volume": 2778.51696,
          "trades": 142,
          "taker_buy_base": 27399.0,
          "taker_buy_quote": 1428.85796
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.05225,
          "high": 0.05241,
          "low": 0.05212,
          "close": 0.05227,
          "volume": 51442.0,
          "close_time": 1764975599999,
          "quote_volume": 2687.1121,
          "trades": 108,
          "taker_buy_base": 31958.0,
          "taker_buy_quote": 1669.27428
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.05226,
          "high": 0.05235,
          "low": 0.05211,
          "close": 0.05227,
          "volume": 67481.0,
          "close_time": 1764979199999,
          "quote_volume": 3524.82637,
          "trades": 134,
          "taker_buy_base": 26970.0,
          "taker_buy_quote": 1408.66493
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.05227,
          "high": 0.05227,
          "low": 0.05196,
          "close": 0.05209,
          "volume": 138697.0,
          "close_time": 1764982799999,
          "quote_volume": 7224.31666,
          "trades": 166,
          "taker_buy_base": 105701.0,
          "taker_buy_quote": 5504.53026
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.05212,
          "high": 0.05248,
          "low": 0.05208,
          "close": 0.05226,
          "volume": 30437.0,
          "close_time": 1764986399999,
          "quote_volume": 1591.41891,
          "trades": 133,
          "taker_buy_base": 11350.0,
          "taker_buy_quote": 593.4869
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.05228,
          "high": 0.05256,
          "low": 0.05228,
          "close": 0.05252,
          "volume": 34347.0,
          "close_time": 1764989999999,
          "quote_volume": 1801.41521,
          "trades": 87,
          "taker_buy_base": 18671.0,
          "taker_buy_quote": 979.35402
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.05252,
          "high": 0.05303,
          "low": 0.05252,
          "close": 0.05289,
          "volume": 53832.0,
          "close_time": 1764993599999,
          "quote_volume": 2844.95478,
          "trades": 188,
          "taker_buy_base": 20840.0,
          "taker_buy_quote": 1099.4049
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.05291,
          "high": 0.05297,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 35171.0,
          "close_time": 1764997199999,
          "quote_volume": 1860.45181,
          "trades": 142,
          "taker_buy_base": 15393.0,
          "taker_buy_quote": 814.03734
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.05294,
          "high": 0.05295,
          "low": 0.05276,
          "close": 0.05287,
          "volume": 61927.0,
          "close_time": 1765000799999,
          "quote_volume": 3272.9181,
          "trades": 142,
          "taker_buy_base": 34585.0,
          "taker_buy_quote": 1827.57432
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.05282,
          "high": 0.05321,
          "low": 0.05281,
          "close": 0.05313,
          "volume": 120412.0,
          "close_time": 1765004399999,
          "quote_volume": 6399.14657,
          "trades": 179,
          "taker_buy_base": 12583.0,
          "taker_buy_quote": 668.14885
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.05315,
          "high": 0.05326,
          "low": 0.05306,
          "close": 0.05322,
          "volume": 51073.0,
          "close_time": 1765007999999,
          "quote_volume": 2715.39271,
          "trades": 157,
          "taker_buy_base": 29240.0,
          "taker_buy_quote": 1554.48731
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.05322,
          "high": 0.05324,
          "low": 0.05282,
          "close": 0.05282,
          "volume": 145369.0,
          "close_time": 1765011599999,
          "quote_volume": 7706.92377,
          "trades": 325,
          "taker_buy_base": 96905.0,
          "taker_buy_quote": 5136.34701
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.05281,
          "high": 0.05311,
          "low": 0.05279,
          "close": 0.053,
          "volume": 40105.0,
          "close_time": 1765015199999,
          "quote_volume": 2124.41759,
          "trades": 141,
          "taker_buy_base": 31764.0,
          "taker_buy_quote": 1682.42681
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.053,
          "high": 0.05316,
          "low": 0.0517,
          "close": 0.0522,
          "volume": 253342.0,
          "close_time": 1765018799999,
          "quote_volume": 13265.29328,
          "trades": 530,
          "taker_buy_base": 225319.0,
          "taker_buy_quote": 11794.03862
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.05217,
          "high": 0.05321,
          "low": 0.0521,
          "close": 0.05254,
          "volume": 180404.0,
          "close_time": 1765022399999,
          "quote_volume": 9493.90692,
          "trades": 553,
          "taker_buy_base": 59214.0,
          "taker_buy_quote": 3108.97862
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.05258,
          "high": 0.05262,
          "low": 0.05231,
          "close": 0.05253,
          "volume": 33139.0,
          "close_time": 1765025999999,
          "quote_volume": 1738.86298,
          "trades": 138,
          "taker_buy_base": 18893.0,
          "taker_buy_quote": 991.28341
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.05249,
          "high": 0.05284,
          "low": 0.05249,
          "close": 0.05261,
          "volume": 16934.0,
          "close_time": 1765029599999,
          "quote_volume": 891.36555,
          "trades": 57,
          "taker_buy_base": 12163.0,
          "taker_buy_quote": 640.04444
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.05256,
          "high": 0.05274,
          "low": 0.05226,
          "close": 0.05254,
          "volume": 96694.0,
          "close_time": 1765033199999,
          "quote_volume": 5076.38626,
          "trades": 202,
          "taker_buy_base": 49285.0,
          "taker_buy_quote": 2586.12325
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.05247,
          "high": 0.05286,
          "low": 0.0524,
          "close": 0.05283,
          "volume": 31433.0,
          "close_time": 1765036799999,
          "quote_volume": 1652.32777,
          "trades": 93,
          "taker_buy_base": 10524.0,
          "taker_buy_quote": 553.54947
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.05279,
          "high": 0.0533,
          "low": 0.05279,
          "close": 0.05305,
          "volume": 29625.0,
          "close_time": 1765040399999,
          "quote_volume": 1573.84236,
          "trades": 72,
          "taker_buy_base": 8798.0,
          "taker_buy_quote": 468.33416
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.05305,
          "high": 0.0534,
          "low": 0.05304,
          "close": 0.0534,
          "volume": 38146.0,
          "close_time": 1765043999999,
          "quote_volume": 2029.74341,
          "trades": 71,
          "taker_buy_base": 17535.0,
          "taker_buy_quote": 933.25099
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.05339,
          "high": 0.05351,
          "low": 0.05324,
          "close": 0.05339,
          "volume": 45198.0,
          "close_time": 1765047599999,
          "quote_volume": 2413.37073,
          "trades": 182,
          "taker_buy_base": 12767.0,
          "taker_buy_quote": 681.42833
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.05338,
          "high": 0.05338,
          "low": 0.05297,
          "close": 0.05297,
          "volume": 43147.0,
          "close_time": 1765051199999,
          "quote_volume": 2293.34995,
          "trades": 79,
          "taker_buy_base": 14108.0,
          "taker_buy_quote": 748.6475
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.05309,
          "high": 0.05314,
          "low": 0.05288,
          "close": 0.05295,
          "volume": 59335.0,
          "close_time": 1765054799999,
          "quote_volume": 3143.32106,
          "trades": 160,
          "taker_buy_base": 26347.0,
          "taker_buy_quote": 1395.28218
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.05296,
          "high": 0.05332,
          "low": 0.05291,
          "close": 0.05298,
          "volume": 184568.0,
          "close_time": 1765058399999,
          "quote_volume": 9789.6562,
          "trades": 529,
          "taker_buy_base": 70312.0,
          "taker_buy_quote": 3730.47689
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.05302,
          "high": 0.05322,
          "low": 0.05283,
          "close": 0.05284,
          "volume": 115900.0,
          "close_time": 1765061999999,
          "quote_volume": 6141.35782,
          "trades": 396,
          "taker_buy_base": 41068.0,
          "taker_buy_quote": 2176.76616
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.05287,
          "high": 0.053,
          "low": 0.05259,
          "close": 0.05273,
          "volume": 206511.0,
          "close_time": 1765065599999,
          "quote_volume": 10895.83241,
          "trades": 430,
          "taker_buy_base": 109392.0,
          "taker_buy_quote": 5773.06104
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.05272,
          "high": 0.0532,
          "low": 0.05261,
          "close": 0.05314,
          "volume": 199359.0,
          "close_time": 1765069199999,
          "quote_volume": 10520.55462,
          "trades": 446,
          "taker_buy_base": 108121.0,
          "taker_buy_quote": 5703.17853
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.05317,
          "high": 0.05327,
          "low": 0.05289,
          "close": 0.05317,
          "volume": 55478.0,
          "close_time": 1765072799999,
          "quote_volume": 2945.60854,
          "trades": 138,
          "taker_buy_base": 21988.0,
          "taker_buy_quote": 1168.15106
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.05313,
          "high": 0.05351,
          "low": 0.05313,
          "close": 0.05351,
          "volume": 37948.0,
          "close_time": 1765076399999,
          "quote_volume": 2026.17269,
          "trades": 73,
          "taker_buy_base": 14988.0,
          "taker_buy_quote": 800.0798
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.0535,
          "high": 0.05405,
          "low": 0.05337,
          "close": 0.05402,
          "volume": 75540.0,
          "close_time": 1765079999999,
          "quote_volume": 4058.16446,
          "trades": 153,
          "taker_buy_base": 23535.0,
          "taker_buy_quote": 1260.50176
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.05339,
          "close": 0.05341,
          "volume": 97125.0,
          "close_time": 1765083599999,
          "quote_volume": 5241.39558,
          "trades": 173,
          "taker_buy_base": 71744.0,
          "taker_buy_quote": 3874.96239
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.05342,
          "high": 0.05366,
          "low": 0.05332,
          "close": 0.05334,
          "volume": 104444.0,
          "close_time": 1765087199999,
          "quote_volume": 5580.94477,
          "trades": 186,
          "taker_buy_base": 70131.0,
          "taker_buy_quote": 3747.2475
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.05333,
          "high": 0.05411,
          "low": 0.05317,
          "close": 0.05331,
          "volume": 209342.0,
          "close_time": 1765090799999,
          "quote_volume": 11216.29281,
          "trades": 317,
          "taker_buy_base": 102387.0,
          "taker_buy_quote": 5473.74274
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.05332,
          "high": 0.05337,
          "low": 0.05261,
          "close": 0.05282,
          "volume": 307938.0,
          "close_time": 1765094399999,
          "quote_volume": 16265.67293,
          "trades": 284,
          "taker_buy_base": 147881.0,
          "taker_buy_quote": 7813.71328
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.05284,
          "high": 0.05304,
          "low": 0.05257,
          "close": 0.05283,
          "volume": 158670.0,
          "close_time": 1765097999999,
          "quote_volume": 8367.9686,
          "trades": 251,
          "taker_buy_base": 99347.0,
          "taker_buy_quote": 5240.04744
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.05273,
          "high": 0.05286,
          "low": 0.0524,
          "close": 0.05251,
          "volume": 155364.0,
          "close_time": 1765101599999,
          "quote_volume": 8168.45711,
          "trades": 260,
          "taker_buy_base": 121659.0,
          "taker_buy_quote": 6393.67768
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.05251,
          "high": 0.05265,
          "low": 0.05248,
          "close": 0.05265,
          "volume": 54605.0,
          "close_time": 1765105199999,
          "quote_volume": 2869.89556,
          "trades": 91,
          "taker_buy_base": 43221.0,
          "taker_buy_quote": 2271.73278
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.0526,
          "high": 0.05274,
          "low": 0.05241,
          "close": 0.05245,
          "volume": 97913.0,
          "close_time": 1765108799999,
          "quote_volume": 5147.50334,
          "trades": 183,
          "taker_buy_base": 87769.0,
          "taker_buy_quote": 4613.90134
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.05238,
          "high": 0.05285,
          "low": 0.05238,
          "close": 0.05272,
          "volume": 75363.0,
          "close_time": 1765112399999,
          "quote_volume": 3963.17036,
          "trades": 135,
          "taker_buy_base": 64209.0,
          "taker_buy_quote": 3376.43563
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.05272,
          "high": 0.0531,
          "low": 0.05265,
          "close": 0.05286,
          "volume": 117660.0,
          "close_time": 1765115999999,
          "quote_volume": 6218.21436,
          "trades": 272,
          "taker_buy_base": 63241.0,
          "taker_buy_quote": 3339.46279
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.05289,
          "high": 0.05292,
          "low": 0.05204,
          "close": 0.05216,
          "volume": 105185.0,
          "close_time": 1765119599999,
          "quote_volume": 5513.40881,
          "trades": 360,
          "taker_buy_base": 30279.0,
          "taker_buy_quote": 1587.52603
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.05214,
          "high": 0.05305,
          "low": 0.05214,
          "close": 0.05293,
          "volume": 83077.0,
          "close_time": 1765123199999,
          "quote_volume": 4368.90317,
          "trades": 361,
          "taker_buy_base": 49190.0,
          "taker_buy_quote": 2586.18764
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.05296,
          "high": 0.05358,
          "low": 0.05274,
          "close": 0.0535,
          "volume": 134919.0,
          "close_time": 1765126799999,
          "quote_volume": 7165.99131,
          "trades": 235,
          "taker_buy_base": 61164.0,
          "taker_buy_quote": 3243.34008
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.05363,
          "high": 0.0547,
          "low": 0.05352,
          "close": 0.05439,
          "volume": 146677.0,
          "close_time": 1765130399999,
          "quote_volume": 7946.96063,
          "trades": 287,
          "taker_buy_base": 68461.0,
          "taker_buy_quote": 3707.58444
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.05448,
          "high": 0.05472,
          "low": 0.05436,
          "close": 0.05443,
          "volume": 59972.0,
          "close_time": 1765133999999,
          "quote_volume": 3268.74872,
          "trades": 129,
          "taker_buy_base": 30655.0,
          "taker_buy_quote": 1670.72712
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.05437,
          "high": 0.05467,
          "low": 0.0543,
          "close": 0.05462,
          "volume": 88266.0,
          "close_time": 1765137599999,
          "quote_volume": 4813.28768,
          "trades": 130,
          "taker_buy_base": 26576.0,
          "taker_buy_quote": 1448.69473
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.05465,
          "high": 0.05465,
          "low": 0.05364,
          "close": 0.05374,
          "volume": 258007.0,
          "close_time": 1765141199999,
          "quote_volume": 13905.76715,
          "trades": 398,
          "taker_buy_base": 182371.0,
          "taker_buy_quote": 9827.95197
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.05369,
          "high": 0.0538,
          "low": 0.05303,
          "close": 0.0531,
          "volume": 112619.0,
          "close_time": 1765144799999,
          "quote_volume": 6014.25504,
          "trades": 216,
          "taker_buy_base": 75416.0,
          "taker_buy_quote": 4027.92793
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.05307,
          "high": 0.05307,
          "low": 0.05215,
          "close": 0.05236,
          "volume": 132230.0,
          "close_time": 1765148399999,
          "quote_volume": 6946.21346,
          "trades": 268,
          "taker_buy_base": 96032.0,
          "taker_buy_quote": 5050.66115
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.05229,
          "high": 0.05253,
          "low": 0.0518,
          "close": 0.05253,
          "volume": 599742.0,
          "close_time": 1765151999999,
          "quote_volume": 31160.29841,
          "trades": 194,
          "taker_buy_base": 85401.0,
          "taker_buy_quote": 4447.11463
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0525,
          "high": 0.05297,
          "low": 0.05216,
          "close": 0.05278,
          "volume": 89023.0,
          "close_time": 1765155599999,
          "quote_volume": 4684.45834,
          "trades": 142,
          "taker_buy_base": 51078.0,
          "taker_buy_quote": 2688.51663
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.05277,
          "high": 0.0537,
          "low": 0.05275,
          "close": 0.05341,
          "volume": 27373.0,
          "close_time": 1765159199999,
          "quote_volume": 1451.17197,
          "trades": 61,
          "taker_buy_base": 5404.0,
          "taker_buy_quote": 286.92184
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.05343,
          "high": 0.05353,
          "low": 0.05326,
          "close": 0.05351,
          "volume": 26172.0,
          "close_time": 1765162799999,
          "quote_volume": 1397.96099,
          "trades": 44,
          "taker_buy_base": 5595.0,
          "taker_buy_quote": 299.28597
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.05351,
          "high": 0.05354,
          "low": 0.05309,
          "close": 0.05327,
          "volume": 32162.0,
          "close_time": 1765166399999,
          "quote_volume": 1716.34149,
          "trades": 64,
          "taker_buy_base": 13671.0,
          "taker_buy_quote": 728.97818
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.05339,
          "high": 0.05422,
          "low": 0.05326,
          "close": 0.05412,
          "volume": 114681.0,
          "close_time": 1765169999999,
          "quote_volume": 6177.74516,
          "trades": 228,
          "taker_buy_base": 50969.0,
          "taker_buy_quote": 2741.93277
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.0541,
          "high": 0.05436,
          "low": 0.0541,
          "close": 0.05412,
          "volume": 28119.0,
          "close_time": 1765173599999,
          "quote_volume": 1524.16927,
          "trades": 92,
          "taker_buy_base": 9241.0,
          "taker_buy_quote": 500.60307
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.05413,
          "high": 0.05432,
          "low": 0.05408,
          "close": 0.05423,
          "volume": 64677.0,
          "close_time": 1765177199999,
          "quote_volume": 3504.6565,
          "trades": 73,
          "taker_buy_base": 31828.0,
          "taker_buy_quote": 1725.90365
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.05425,
          "high": 0.0543,
          "low": 0.05376,
          "close": 0.05384,
          "volume": 54028.0,
          "close_time": 1765180799999,
          "quote_volume": 2921.3912,
          "trades": 115,
          "taker_buy_base": 36675.0,
          "taker_buy_quote": 1984.49482
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.05388,
          "high": 0.05389,
          "low": 0.05352,
          "close": 0.05365,
          "volume": 253283.0,
          "close_time": 1765184399999,
          "quote_volume": 13587.08436,
          "trades": 313,
          "taker_buy_base": 152506.0,
          "taker_buy_quote": 8178.48779
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.05362,
          "high": 0.05403,
          "low": 0.05358,
          "close": 0.0536,
          "volume": 116054.0,
          "close_time": 1765187999999,
          "quote_volume": 6242.18257,
          "trades": 204,
          "taker_buy_base": 40811.0,
          "taker_buy_quote": 2195.7099
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.05362,
          "high": 0.05372,
          "low": 0.05327,
          "close": 0.05342,
          "volume": 183054.0,
          "close_time": 1765191599999,
          "quote_volume": 9787.27813,
          "trades": 204,
          "taker_buy_base": 116503.0,
          "taker_buy_quote": 6230.22481
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.0534,
          "high": 0.05369,
          "low": 0.05332,
          "close": 0.05356,
          "volume": 67491.0,
          "close_time": 1765195199999,
          "quote_volume": 3609.23268,
          "trades": 106,
          "taker_buy_base": 49788.0,
          "taker_buy_quote": 2661.76353
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.05351,
          "high": 0.05353,
          "low": 0.05328,
          "close": 0.05351,
          "volume": 73475.0,
          "close_time": 1765198799999,
          "quote_volume": 3919.91011,
          "trades": 86,
          "taker_buy_base": 45642.0,
          "taker_buy_quote": 2434.74063
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.05347,
          "high": 0.05359,
          "low": 0.05327,
          "close": 0.05346,
          "volume": 114772.0,
          "close_time": 1765202399999,
          "quote_volume": 6128.31931,
          "trades": 133,
          "taker_buy_base": 75501.0,
          "taker_buy_quote": 4031.11731
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.05345,
          "high": 0.05424,
          "low": 0.05344,
          "close": 0.05379,
          "volume": 710358.0,
          "close_time": 1765205999999,
          "quote_volume": 38222.38808,
          "trades": 362,
          "taker_buy_base": 61227.0,
          "taker_buy_quote": 3300.81666
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.05375,
          "high": 0.05381,
          "low": 0.05318,
          "close": 0.0534,
          "volume": 119325.0,
          "close_time": 1765209599999,
          "quote_volume": 6383.85997,
          "trades": 227,
          "taker_buy_base": 69512.0,
          "taker_buy_quote": 3720.53502
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.05337,
          "high": 0.0538,
          "low": 0.05321,
          "close": 0.05326,
          "volume": 124273.0,
          "close_time": 1765213199999,
          "quote_volume": 6652.44951,
          "trades": 234,
          "taker_buy_base": 18338.0,
          "taker_buy_quote": 980.09596
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.05333,
          "high": 0.05359,
          "low": 0.05268,
          "close": 0.05321,
          "volume": 784076.0,
          "close_time": 1765216799999,
          "quote_volume": 41506.73973,
          "trades": 344,
          "taker_buy_base": 723376.0,
          "taker_buy_quote": 38286.50496
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.05315,
          "high": 0.05325,
          "low": 0.05287,
          "close": 0.05305,
          "volume": 63392.0,
          "close_time": 1765220399999,
          "quote_volume": 3363.25475,
          "trades": 203,
          "taker_buy_base": 42859.0,
          "taker_buy_quote": 2273.24535
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.05307,
          "high": 0.05332,
          "low": 0.05303,
          "close": 0.05306,
          "volume": 98623.0,
          "close_time": 1765223999999,
          "quote_volume": 5241.22088,
          "trades": 235,
          "taker_buy_base": 52530.0,
          "taker_buy_quote": 2790.62593
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.05309,
          "high": 0.05377,
          "low": 0.05309,
          "close": 0.05368,
          "volume": 52664.0,
          "close_time": 1765227599999,
          "quote_volume": 2813.70303,
          "trades": 137,
          "taker_buy_base": 25851.0,
          "taker_buy_quote": 1378.11906
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.05376,
          "high": 0.0542,
          "low": 0.05373,
          "close": 0.05419,
          "volume": 62705.0,
          "close_time": 1765231199999,
          "quote_volume": 3382.622,
          "trades": 124,
          "taker_buy_base": 5917.0,
          "taker_buy_quote": 319.12916
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.05417,
          "high": 0.05423,
          "low": 0.05366,
          "close": 0.0538,
          "volume": 35224.0,
          "close_time": 1765234799999,
          "quote_volume": 1900.02924,
          "trades": 93,
          "taker_buy_base": 17543.0,
          "taker_buy_quote": 945.41536
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.05367,
          "high": 0.05398,
          "low": 0.0536,
          "close": 0.05397,
          "volume": 41175.0,
          "close_time": 1765238399999,
          "quote_volume": 2215.12913,
          "trades": 83,
          "taker_buy_base": 24047.0,
          "taker_buy_quote": 1292.74356
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.05399,
          "high": 0.05424,
          "low": 0.05354,
          "close": 0.05373,
          "volume": 78960.0,
          "close_time": 1765241999999,
          "quote_volume": 4251.36915,
          "trades": 149,
          "taker_buy_base": 28954.0,
          "taker_buy_quote": 1554.42278
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.05376,
          "high": 0.0538,
          "low": 0.05339,
          "close": 0.05351,
          "volume": 87196.0,
          "close_time": 1765245599999,
          "quote_volume": 4667.5461,
          "trades": 165,
          "taker_buy_base": 49276.0,
          "taker_buy_quote": 2636.58485
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.05354,
          "high": 0.05368,
          "low": 0.05328,
          "close": 0.05328,
          "volume": 112031.0,
          "close_time": 1765249199999,
          "quote_volume": 5990.50796,
          "trades": 167,
          "taker_buy_base": 58998.0,
          "taker_buy_quote": 3154.6535
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.0533,
          "high": 0.05395,
          "low": 0.05315,
          "close": 0.05395,
          "volume": 283589.0,
          "close_time": 1765252799999,
          "quote_volume": 15163.49477,
          "trades": 176,
          "taker_buy_base": 257244.0,
          "taker_buy_quote": 13756.72038
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.05399,
          "high": 0.05456,
          "low": 0.05352,
          "close": 0.05359,
          "volume": 294739.0,
          "close_time": 1765256399999,
          "quote_volume": 15938.31343,
          "trades": 372,
          "taker_buy_base": 116525.0,
          "taker_buy_quote": 6291.39085
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.05363,
          "high": 0.05406,
          "low": 0.05336,
          "close": 0.05355,
          "volume": 159661.0,
          "close_time": 1765259999999,
          "quote_volume": 8549.03821,
          "trades": 378,
          "taker_buy_base": 105998.0,
          "taker_buy_quote": 5670.20307
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.05355,
          "high": 0.0538,
          "low": 0.05355,
          "close": 0.0538,
          "volume": 68029.0,
          "close_time": 1765263599999,
          "quote_volume": 3648.4742,
          "trades": 202,
          "taker_buy_base": 48686.0,
          "taker_buy_quote": 2611.23854
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.05382,
          "high": 0.05511,
          "low": 0.05381,
          "close": 0.05487,
          "volume": 202627.0,
          "close_time": 1765267199999,
          "quote_volume": 11076.83594,
          "trades": 326,
          "taker_buy_base": 95968.0,
          "taker_buy_quote": 5243.44028
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.05492,
          "high": 0.05524,
          "low": 0.05439,
          "close": 0.0545,
          "volume": 306488.0,
          "close_time": 1765270799999,
          "quote_volume": 16813.78857,
          "trades": 441,
          "taker_buy_base": 166147.0,
          "taker_buy_quote": 9122.19331
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.05453,
          "high": 0.05468,
          "low": 0.05408,
          "close": 0.05443,
          "volume": 303688.0,
          "close_time": 1765274399999,
          "quote_volume": 16526.54019,
          "trades": 189,
          "taker_buy_base": 157634.0,
          "taker_buy_quote": 8578.05035
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.05442,
          "high": 0.05472,
          "low": 0.05382,
          "close": 0.05412,
          "volume": 192126.0,
          "close_time": 1765277999999,
          "quote_volume": 10426.49121,
          "trades": 251,
          "taker_buy_base": 125466.0,
          "taker_buy_quote": 6802.32035
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.0542,
          "high": 0.05451,
          "low": 0.05413,
          "close": 0.05451,
          "volume": 156357.0,
          "close_time": 1765281599999,
          "quote_volume": 8486.94115,
          "trades": 122,
          "taker_buy_base": 40739.0,
          "taker_buy_quote": 2212.90838
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.05445,
          "high": 0.05472,
          "low": 0.05418,
          "close": 0.05466,
          "volume": 87483.0,
          "close_time": 1765285199999,
          "quote_volume": 4757.0944,
          "trades": 161,
          "taker_buy_base": 65377.0,
          "taker_buy_quote": 3554.8555
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.0546,
          "high": 0.05482,
          "low": 0.05453,
          "close": 0.05457,
          "volume": 23352.0,
          "close_time": 1765288799999,
          "quote_volume": 1277.67733,
          "trades": 91,
          "taker_buy_base": 8332.0,
          "taker_buy_quote": 455.9868
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.05464,
          "high": 0.05481,
          "low": 0.05444,
          "close": 0.05446,
          "volume": 84694.0,
          "close_time": 1765292399999,
          "quote_volume": 4625.8547,
          "trades": 204,
          "taker_buy_base": 37378.0,
          "taker_buy_quote": 2040.42775
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.05453,
          "high": 0.05579,
          "low": 0.05453,
          "close": 0.05579,
          "volume": 265808.0,
          "close_time": 1765295999999,
          "quote_volume": 14609.14958,
          "trades": 372,
          "taker_buy_base": 67428.0,
          "taker_buy_quote": 3731.91695
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.05586,
          "high": 0.05656,
          "low": 0.05586,
          "close": 0.05605,
          "volume": 285311.0,
          "close_time": 1765299599999,
          "quote_volume": 16048.96199,
          "trades": 496,
          "taker_buy_base": 189183.0,
          "taker_buy_quote": 10644.2742
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.05601,
          "high": 0.05649,
          "low": 0.05537,
          "close": 0.05541,
          "volume": 464998.0,
          "close_time": 1765303199999,
          "quote_volume": 25953.02573,
          "trades": 481,
          "taker_buy_base": 296935.0,
          "taker_buy_quote": 16555.44049
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.05541,
          "high": 0.05565,
          "low": 0.0551,
          "close": 0.05514,
          "volume": 157434.0,
          "close_time": 1765306799999,
          "quote_volume": 8710.78633,
          "trades": 235,
          "taker_buy_base": 111356.0,
          "taker_buy_quote": 6158.69402
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.05515,
          "high": 0.05516,
          "low": 0.0545,
          "close": 0.0545,
          "volume": 182186.0,
          "close_time": 1765310399999,
          "quote_volume": 9999.4067,
          "trades": 245,
          "taker_buy_base": 120103.0,
          "taker_buy_quote": 6592.60883
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.05445,
          "high": 0.05462,
          "low": 0.05414,
          "close": 0.05447,
          "volume": 172344.0,
          "close_time": 1765313999999,
          "quote_volume": 9377.69085,
          "trades": 253,
          "taker_buy_base": 160857.0,
          "taker_buy_quote": 8753.03633
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.05447,
          "high": 0.05451,
          "low": 0.05348,
          "close": 0.05376,
          "volume": 208854.0,
          "close_time": 1765317599999,
          "quote_volume": 11268.22419,
          "trades": 292,
          "taker_buy_base": 123396.0,
          "taker_buy_quote": 6660.30926
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.05387,
          "high": 0.05475,
          "low": 0.05382,
          "close": 0.05465,
          "volume": 258391.0,
          "close_time": 1765321199999,
          "quote_volume": 14042.56237,
          "trades": 206,
          "taker_buy_base": 186545.0,
          "taker_buy_quote": 10131.43358
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.05467,
          "high": 0.05485,
          "low": 0.05463,
          "close": 0.05467,
          "volume": 33699.0,
          "close_time": 1765324799999,
          "quote_volume": 1843.97765,
          "trades": 53,
          "taker_buy_base": 19708.0,
          "taker_buy_quote": 1078.67627
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0548,
          "high": 0.05495,
          "low": 0.05461,
          "close": 0.05475,
          "volume": 68196.0,
          "close_time": 1765328399999,
          "quote_volume": 3732.25176,
          "trades": 112,
          "taker_buy_base": 39148.0,
          "taker_buy_quote": 2142.85706
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.05473,
          "high": 0.05485,
          "low": 0.05458,
          "close": 0.0547,
          "volume": 26541.0,
          "close_time": 1765331999999,
          "quote_volume": 1451.40287,
          "trades": 59,
          "taker_buy_base": 20529.0,
          "taker_buy_quote": 1122.48845
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.05468,
          "high": 0.05489,
          "low": 0.05468,
          "close": 0.05479,
          "volume": 20126.0,
          "close_time": 1765335599999,
          "quote_volume": 1102.73338,
          "trades": 35,
          "taker_buy_base": 10915.0,
          "taker_buy_quote": 597.73516
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.05496,
          "high": 0.05558,
          "low": 0.05496,
          "close": 0.05548,
          "volume": 39405.0,
          "close_time": 1765339199999,
          "quote_volume": 2178.15374,
          "trades": 59,
          "taker_buy_base": 23177.0,
          "taker_buy_quote": 1280.42919
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0552,
          "close": 0.05525,
          "volume": 38175.0,
          "close_time": 1765342799999,
          "quote_volume": 2112.2669,
          "trades": 76,
          "taker_buy_base": 16776.0,
          "taker_buy_quote": 928.3313
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.05526,
          "high": 0.05539,
          "low": 0.05524,
          "close": 0.05535,
          "volume": 54207.0,
          "close_time": 1765346399999,
          "quote_volume": 2998.67297,
          "trades": 70,
          "taker_buy_base": 34885.0,
          "taker_buy_quote": 1929.77416
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.0553,
          "high": 0.05551,
          "low": 0.05528,
          "close": 0.05551,
          "volume": 31615.0,
          "close_time": 1765349999999,
          "quote_volume": 1750.02392,
          "trades": 51,
          "taker_buy_base": 29027.0,
          "taker_buy_quote": 1606.79524
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.0556,
          "high": 0.05565,
          "low": 0.05537,
          "close": 0.05543,
          "volume": 31761.0,
          "close_time": 1765353599999,
          "quote_volume": 1763.14507,
          "trades": 55,
          "taker_buy_base": 15494.0,
          "taker_buy_quote": 859.90963
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0554,
          "high": 0.05624,
          "low": 0.0554,
          "close": 0.05586,
          "volume": 119901.0,
          "close_time": 1765357199999,
          "quote_volume": 6693.51687,
          "trades": 158,
          "taker_buy_base": 67894.0,
          "taker_buy_quote": 3784.56636
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.05583,
          "high": 0.056,
          "low": 0.05543,
          "close": 0.05595,
          "volume": 124307.0,
          "close_time": 1765360799999,
          "quote_volume": 6915.74584,
          "trades": 194,
          "taker_buy_base": 65793.0,
          "taker_buy_quote": 3660.17588
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.05607,
          "high": 0.0561,
          "low": 0.05582,
          "close": 0.05604,
          "volume": 37726.0,
          "close_time": 1765364399999,
          "quote_volume": 2110.59737,
          "trades": 68,
          "taker_buy_base": 24734.0,
          "taker_buy_quote": 1384.03343
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.056,
          "high": 0.0567,
          "low": 0.05577,
          "close": 0.05656,
          "volume": 136287.0,
          "close_time": 1765367999999,
          "quote_volume": 7624.94931,
          "trades": 189,
          "taker_buy_base": 43514.0,
          "taker_buy_quote": 2442.67781
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.05656,
          "high": 0.05657,
          "low": 0.05599,
          "close": 0.05618,
          "volume": 99487.0,
          "close_time": 1765371599999,
          "quote_volume": 5590.32969,
          "trades": 165,
          "taker_buy_base": 73970.0,
          "taker_buy_quote": 4156.98281
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.05622,
          "high": 0.05622,
          "low": 0.05587,
          "close": 0.05607,
          "volume": 74233.0,
          "close_time": 1765375199999,
          "quote_volume": 4163.14776,
          "trades": 117,
          "taker_buy_base": 40344.0,
          "taker_buy_quote": 2262.10764
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.05609,
          "high": 0.05636,
          "low": 0.05605,
          "close": 0.05614,
          "volume": 49150.0,
          "close_time": 1765378799999,
          "quote_volume": 2759.12071,
          "trades": 100,
          "taker_buy_base": 35227.0,
          "taker_buy_quote": 1977.48459
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.05609,
          "high": 0.05627,
          "low": 0.05594,
          "close": 0.05616,
          "volume": 88999.0,
          "close_time": 1765382399999,
          "quote_volume": 4988.18423,
          "trades": 118,
          "taker_buy_base": 53789.0,
          "taker_buy_quote": 3014.44811
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0561,
          "high": 0.05639,
          "low": 0.05582,
          "close": 0.05627,
          "volume": 87042.0,
          "close_time": 1765385999999,
          "quote_volume": 4882.36105,
          "trades": 91,
          "taker_buy_base": 55304.0,
          "taker_buy_quote": 3102.39129
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.05628,
          "high": 0.05681,
          "low": 0.05618,
          "close": 0.05681,
          "volume": 173560.0,
          "close_time": 1765389599999,
          "quote_volume": 9773.3755,
          "trades": 170,
          "taker_buy_base": 83847.0,
          "taker_buy_quote": 4724.33983
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.05671,
          "high": 0.05722,
          "low": 0.05637,
          "close": 0.05654,
          "volume": 162556.0,
          "close_time": 1765393199999,
          "quote_volume": 9219.89171,
          "trades": 198,
          "taker_buy_base": 133580.0,
          "taker_buy_quote": 7576.84462
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.0567,
          "high": 0.05727,
          "low": 0.05595,
          "close": 0.05622,
          "volume": 299442.0,
          "close_time": 1765396799999,
          "quote_volume": 16921.39893,
          "trades": 454,
          "taker_buy_base": 172197.0,
          "taker_buy_quote": 9733.06717
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.05628,
          "high": 0.0567,
          "low": 0.05593,
          "close": 0.05613,
          "volume": 187946.0,
          "close_time": 1765400399999,
          "quote_volume": 10591.65896,
          "trades": 304,
          "taker_buy_base": 108923.0,
          "taker_buy_quote": 6145.8909
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.05593,
          "high": 0.05611,
          "low": 0.05567,
          "close": 0.05582,
          "volume": 173554.0,
          "close_time": 1765403999999,
          "quote_volume": 9699.3545,
          "trades": 191,
          "taker_buy_base": 66018.0,
          "taker_buy_quote": 3694.66498
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.0558,
          "high": 0.05611,
          "low": 0.0556,
          "close": 0.05611,
          "volume": 97443.0,
          "close_time": 1765407599999,
          "quote_volume": 5439.29209,
          "trades": 134,
          "taker_buy_base": 63834.0,
          "taker_buy_quote": 3563.08727
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.05605,
          "high": 0.05605,
          "low": 0.05572,
          "close": 0.05585,
          "volume": 48778.0,
          "close_time": 1765411199999,
          "quote_volume": 2723.87257,
          "trades": 48,
          "taker_buy_base": 25624.0,
          "taker_buy_quote": 1430.57117
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.056,
          "high": 0.05601,
          "low": 0.05528,
          "close": 0.05543,
          "volume": 84538.0,
          "close_time": 1765414799999,
          "quote_volume": 4705.08339,
          "trades": 112,
          "taker_buy_base": 35414.0,
          "taker_buy_quote": 1969.48218
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.05539,
          "high": 0.05555,
          "low": 0.05519,
          "close": 0.05545,
          "volume": 218102.0,
          "close_time": 1765418399999,
          "quote_volume": 12067.351,
          "trades": 130,
          "taker_buy_base": 170434.0,
          "taker_buy_quote": 9429.45957
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.05536,
          "high": 0.0554,
          "low": 0.05433,
          "close": 0.05448,
          "volume": 146224.0,
          "close_time": 1765421999999,
          "quote_volume": 8010.0258,
          "trades": 250,
          "taker_buy_base": 92746.0,
          "taker_buy_quote": 5071.79611
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.05444,
          "high": 0.05444,
          "low": 0.05385,
          "close": 0.05413,
          "volume": 198835.0,
          "close_time": 1765425599999,
          "quote_volume": 10748.61466,
          "trades": 340,
          "taker_buy_base": 157958.0,
          "taker_buy_quote": 8539.11906
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.05407,
          "high": 0.05476,
          "low": 0.05388,
          "close": 0.05473,
          "volume": 93869.0,
          "close_time": 1765429199999,
          "quote_volume": 5109.91381,
          "trades": 111,
          "taker_buy_base": 61839.0,
          "taker_buy_quote": 3365.16256
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.05437,
          "close": 0.05457,
          "volume": 57721.0,
          "close_time": 1765432799999,
          "quote_volume": 3142.96658,
          "trades": 54,
          "taker_buy_base": 4773.0,
          "taker_buy_quote": 260.38649
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.05451,
          "high": 0.05475,
          "low": 0.05449,
          "close": 0.0547,
          "volume": 81900.0,
          "close_time": 1765436399999,
          "quote_volume": 4469.71654,
          "trades": 117,
          "taker_buy_base": 45505.0,
          "taker_buy_quote": 2483.86988
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.05444,
          "close": 0.05458,
          "volume": 81229.0,
          "close_time": 1765439999999,
          "quote_volume": 4432.08133,
          "trades": 90,
          "taker_buy_base": 39316.0,
          "taker_buy_quote": 2145.25919
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.05453,
          "high": 0.05494,
          "low": 0.05429,
          "close": 0.05493,
          "volume": 85898.0,
          "close_time": 1765443599999,
          "quote_volume": 4683.21776,
          "trades": 160,
          "taker_buy_base": 47956.0,
          "taker_buy_quote": 2613.01804
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.05483,
          "high": 0.05505,
          "low": 0.05446,
          "close": 0.05447,
          "volume": 112597.0,
          "close_time": 1765447199999,
          "quote_volume": 6173.85199,
          "trades": 101,
          "taker_buy_base": 38188.0,
          "taker_buy_quote": 2094.88973
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.05447,
          "high": 0.05466,
          "low": 0.05438,
          "close": 0.05463,
          "volume": 79382.0,
          "close_time": 1765450799999,
          "quote_volume": 4326.99076,
          "trades": 115,
          "taker_buy_base": 35795.0,
          "taker_buy_quote": 1950.82034
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.05477,
          "high": 0.05495,
          "low": 0.05473,
          "close": 0.05484,
          "volume": 44216.0,
          "close_time": 1765454399999,
          "quote_volume": 2425.3078,
          "trades": 61,
          "taker_buy_base": 3716.0,
          "taker_buy_quote": 203.6636
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.05484,
          "high": 0.05495,
          "low": 0.05476,
          "close": 0.05489,
          "volume": 79663.0,
          "close_time": 1765457999999,
          "quote_volume": 4370.9779,
          "trades": 141,
          "taker_buy_base": 17758.0,
          "taker_buy_quote": 974.02463
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.0549,
          "high": 0.05497,
          "low": 0.05457,
          "close": 0.05478,
          "volume": 68944.0,
          "close_time": 1765461599999,
          "quote_volume": 3776.0161,
          "trades": 103,
          "taker_buy_base": 49280.0,
          "taker_buy_quote": 2697.72459
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.05478,
          "high": 0.0548,
          "low": 0.05393,
          "close": 0.05401,
          "volume": 317557.0,
          "close_time": 1765465199999,
          "quote_volume": 17238.5218,
          "trades": 334,
          "taker_buy_base": 113980.0,
          "taker_buy_quote": 6205.467
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.05394,
          "high": 0.05443,
          "low": 0.05368,
          "close": 0.05415,
          "volume": 91928.0,
          "close_time": 1765468799999,
          "quote_volume": 4974.12271,
          "trades": 155,
          "taker_buy_base": 28959.0,
          "taker_buy_quote": 1565.28722
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.05426,
          "high": 0.05479,
          "low": 0.05406,
          "close": 0.05467,
          "volume": 53055.0,
          "close_time": 1765472399999,
          "quote_volume": 2885.44964,
          "trades": 110,
          "taker_buy_base": 8438.0,
          "taker_buy_quote": 459.42998
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.05478,
          "high": 0.05478,
          "low": 0.05435,
          "close": 0.05446,
          "volume": 57199.0,
          "close_time": 1765475999999,
          "quote_volume": 3117.92271,
          "trades": 88,
          "taker_buy_base": 20607.0,
          "taker_buy_quote": 1122.88089
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.05448,
          "high": 0.05499,
          "low": 0.05441,
          "close": 0.05463,
          "volume": 63886.0,
          "close_time": 1765479599999,
          "quote_volume": 3493.71378,
          "trades": 100,
          "taker_buy_base": 26688.0,
          "taker_buy_quote": 1460.05748
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.05465,
          "high": 0.05486,
          "low": 0.0545,
          "close": 0.05459,
          "volume": 88169.0,
          "close_time": 1765483199999,
          "quote_volume": 4820.72498,
          "trades": 118,
          "taker_buy_base": 12884.0,
          "taker_buy_quote": 704.50909
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.05468,
          "high": 0.05487,
          "low": 0.05467,
          "close": 0.05484,
          "volume": 88471.0,
          "close_time": 1765486799999,
          "quote_volume": 4845.90241,
          "trades": 123,
          "taker_buy_base": 58317.0,
          "taker_buy_quote": 3193.93961
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.05482,
          "high": 0.05513,
          "low": 0.05472,
          "close": 0.05489,
          "volume": 96317.0,
          "close_time": 1765490399999,
          "quote_volume": 5291.12975,
          "trades": 119,
          "taker_buy_base": 55358.0,
          "taker_buy_quote": 3041.95362
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.05494,
          "high": 0.05498,
          "low": 0.05446,
          "close": 0.05463,
          "volume": 99393.0,
          "close_time": 1765493999999,
          "quote_volume": 5427.45706,
          "trades": 59,
          "taker_buy_base": 27950.0,
          "taker_buy_quote": 1531.53615
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.05467,
          "high": 0.05504,
          "low": 0.05463,
          "close": 0.05494,
          "volume": 54373.0,
          "close_time": 1765497599999,
          "quote_volume": 2987.57567,
          "trades": 37,
          "taker_buy_base": 30499.0,
          "taker_buy_quote": 1677.69233
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.05501,
          "high": 0.05512,
          "low": 0.05467,
          "close": 0.05469,
          "volume": 21346.0,
          "close_time": 1765501199999,
          "quote_volume": 1173.99349,
          "trades": 39,
          "taker_buy_base": 336.0,
          "taker_buy_quote": 18.37584
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.0549,
          "high": 0.05557,
          "low": 0.05467,
          "close": 0.05553,
          "volume": 50439.0,
          "close_time": 1765504799999,
          "quote_volume": 2789.39165,
          "trades": 115,
          "taker_buy_base": 9048.0,
          "taker_buy_quote": 499.45871
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.05556,
          "high": 0.05598,
          "low": 0.05541,
          "close": 0.05596,
          "volume": 40734.0,
          "close_time": 1765508399999,
          "quote_volume": 2274.19811,
          "trades": 76,
          "taker_buy_base": 10526.0,
          "taker_buy_quote": 586.69119
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.05594,
          "high": 0.05616,
          "low": 0.05578,
          "close": 0.05615,
          "volume": 35279.0,
          "close_time": 1765511999999,
          "quote_volume": 1976.43149,
          "trades": 71,
          "taker_buy_base": 4536.0,
          "taker_buy_quote": 254.0151
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.05617,
          "high": 0.05691,
          "low": 0.05609,
          "close": 0.05646,
          "volume": 90149.0,
          "close_time": 1765515599999,
          "quote_volume": 5094.65174,
          "trades": 235,
          "taker_buy_base": 19085.0,
          "taker_buy_quote": 1080.50462
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.05638,
          "high": 0.05673,
          "low": 0.05625,
          "close": 0.05671,
          "volume": 68081.0,
          "close_time": 1765519199999,
          "quote_volume": 3850.79942,
          "trades": 203,
          "taker_buy_base": 33211.0,
          "taker_buy_quote": 1878.06737
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.05674,
          "high": 0.05724,
          "low": 0.05602,
          "close": 0.05602,
          "volume": 177078.0,
          "close_time": 1765522799999,
          "quote_volume": 10035.83856,
          "trades": 276,
          "taker_buy_base": 62101.0,
          "taker_buy_quote": 3517.62514
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.05602,
          "high": 0.05631,
          "low": 0.05579,
          "close": 0.05619,
          "volume": 70481.0,
          "close_time": 1765526399999,
          "quote_volume": 3953.68442,
          "trades": 141,
          "taker_buy_base": 28239.0,
          "taker_buy_quote": 1583.32598
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.05628,
          "high": 0.05664,
          "low": 0.05614,
          "close": 0.05664,
          "volume": 120170.0,
          "close_time": 1765529999999,
          "quote_volume": 6783.25554,
          "trades": 210,
          "taker_buy_base": 19451.0,
          "taker_buy_quote": 1097.99297
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.0567,
          "high": 0.05737,
          "low": 0.05656,
          "close": 0.0573,
          "volume": 123313.0,
          "close_time": 1765533599999,
          "quote_volume": 7018.92931,
          "trades": 204,
          "taker_buy_base": 39579.0,
          "taker_buy_quote": 2258.9571
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.0573,
          "high": 0.05766,
          "low": 0.05729,
          "close": 0.05756,
          "volume": 304503.0,
          "close_time": 1765537199999,
          "quote_volume": 17511.31067,
          "trades": 322,
          "taker_buy_base": 157227.0,
          "taker_buy_quote": 9040.75236
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.05754,
          "high": 0.0577,
          "low": 0.05743,
          "close": 0.05767,
          "volume": 327711.0,
          "close_time": 1765540799999,
          "quote_volume": 18872.33536,
          "trades": 205,
          "taker_buy_base": 116519.0,
          "taker_buy_quote": 6703.98783
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.05768,
          "high": 0.05817,
          "low": 0.05767,
          "close": 0.05808,
          "volume": 119566.0,
          "close_time": 1765544399999,
          "quote_volume": 6920.59485,
          "trades": 190,
          "taker_buy_base": 44620.0,
          "taker_buy_quote": 2584.05646
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.05813,
          "high": 0.0585,
          "low": 0.05736,
          "close": 0.05829,
          "volume": 284949.0,
          "close_time": 1765547999999,
          "quote_volume": 16515.58254,
          "trades": 335,
          "taker_buy_base": 203915.0,
          "taker_buy_quote": 11824.4457
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.0584,
          "high": 0.05846,
          "low": 0.05748,
          "close": 0.05782,
          "volume": 283198.0,
          "close_time": 1765551599999,
          "quote_volume": 16421.79523,
          "trades": 421,
          "taker_buy_base": 103696.0,
          "taker_buy_quote": 6013.13595
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.05779,
          "high": 0.0578,
          "low": 0.05643,
          "close": 0.05669,
          "volume": 262548.0,
          "close_time": 1765555199999,
          "quote_volume": 14962.38478,
          "trades": 559,
          "taker_buy_base": 95299.0,
          "taker_buy_quote": 5435.0546
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.05668,
          "high": 0.05691,
          "low": 0.05601,
          "close": 0.05646,
          "volume": 261014.0,
          "close_time": 1765558799999,
          "quote_volume": 14715.38731,
          "trades": 515,
          "taker_buy_base": 117121.0,
          "taker_buy_quote": 6601.47129
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.05641,
          "high": 0.05652,
          "low": 0.05517,
          "close": 0.05558,
          "volume": 242868.0,
          "close_time": 1765562399999,
          "quote_volume": 13525.46856,
          "trades": 279,
          "taker_buy_base": 108267.0,
          "taker_buy_quote": 6034.89675
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.05559,
          "high": 0.05627,
          "low": 0.05552,
          "close": 0.05587,
          "volume": 156900.0,
          "close_time": 1765565999999,
          "quote_volume": 8793.19636,
          "trades": 175,
          "taker_buy_base": 83028.0,
          "taker_buy_quote": 4654.42553
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.05591,
          "high": 0.056,
          "low": 0.05563,
          "close": 0.05581,
          "volume": 91220.0,
          "close_time": 1765569599999,
          "quote_volume": 5094.79554,
          "trades": 150,
          "taker_buy_base": 19063.0,
          "taker_buy_quote": 1064.3343
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.05582,
          "high": 0.05691,
          "low": 0.0557,
          "close": 0.05678,
          "volume": 561348.0,
          "close_time": 1765573199999,
          "quote_volume": 31466.26903,
          "trades": 373,
          "taker_buy_base": 76937.0,
          "taker_buy_quote": 4322.3805
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.05673,
          "high": 0.05704,
          "low": 0.05642,
          "close": 0.05678,
          "volume": 197958.0,
          "close_time": 1765576799999,
          "quote_volume": 11221.69385,
          "trades": 251,
          "taker_buy_base": 95462.0,
          "taker_buy_quote": 5415.88424
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.0568,
          "high": 0.05738,
          "low": 0.0567,
          "close": 0.05712,
          "volume": 111564.0,
          "close_time": 1765580399999,
          "quote_volume": 6371.56853,
          "trades": 182,
          "taker_buy_base": 14543.0,
          "taker_buy_quote": 830.06613
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.05716,
          "high": 0.05739,
          "low": 0.05701,
          "close": 0.05722,
          "volume": 75004.0,
          "close_time": 1765583999999,
          "quote_volume": 4294.33041,
          "trades": 138,
          "taker_buy_base": 8913.0,
          "taker_buy_quote": 510.27252
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.05723,
          "high": 0.05764,
          "low": 0.05717,
          "close": 0.05759,
          "volume": 201491.0,
          "close_time": 1765587599999,
          "quote_volume": 11562.56558,
          "trades": 247,
          "taker_buy_base": 94054.0,
          "taker_buy_quote": 5394.77776
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.0576,
          "high": 0.05785,
          "low": 0.05733,
          "close": 0.05753,
          "volume": 250712.0,
          "close_time": 1765591199999,
          "quote_volume": 14448.88407,
          "trades": 283,
          "taker_buy_base": 127776.0,
          "taker_buy_quote": 7374.92158
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.05754,
          "high": 0.05778,
          "low": 0.05753,
          "close": 0.05772,
          "volume": 54221.0,
          "close_time": 1765594799999,
          "quote_volume": 3126.74586,
          "trades": 128,
          "taker_buy_base": 8942.0,
          "taker_buy_quote": 515.4454
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.05772,
          "high": 0.05784,
          "low": 0.05762,
          "close": 0.05762,
          "volume": 70090.0,
          "close_time": 1765598399999,
          "quote_volume": 4045.64703,
          "trades": 145,
          "taker_buy_base": 21336.0,
          "taker_buy_quote": 1231.77519
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.05762,
          "high": 0.05773,
          "low": 0.05744,
          "close": 0.05767,
          "volume": 62755.0,
          "close_time": 1765601999999,
          "quote_volume": 3613.81658,
          "trades": 137,
          "taker_buy_base": 15782.0,
          "taker_buy_quote": 907.87043
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.05768,
          "high": 0.05791,
          "low": 0.05756,
          "close": 0.05757,
          "volume": 165061.0,
          "close_time": 1765605599999,
          "quote_volume": 9525.46884,
          "trades": 200,
          "taker_buy_base": 64761.0,
          "taker_buy_quote": 3742.76581
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.05762,
          "high": 0.05762,
          "low": 0.05738,
          "close": 0.05758,
          "volume": 40506.0,
          "close_time": 1765609199999,
          "quote_volume": 2328.70629,
          "trades": 111,
          "taker_buy_base": 6116.0,
          "taker_buy_quote": 351.27703
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.05767,
          "high": 0.05801,
          "low": 0.05745,
          "close": 0.05747,
          "volume": 123593.0,
          "close_time": 1765612799999,
          "quote_volume": 7128.28039,
          "trades": 194,
          "taker_buy_base": 29242.0,
          "taker_buy_quote": 1686.26099
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.05753,
          "high": 0.05772,
          "low": 0.05722,
          "close": 0.05745,
          "volume": 223932.0,
          "close_time": 1765616399999,
          "quote_volume": 12872.95812,
          "trades": 277,
          "taker_buy_base": 107218.0,
          "taker_buy_quote": 6163.69732
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.05746,
          "high": 0.0577,
          "low": 0.05746,
          "close": 0.05748,
          "volume": 76635.0,
          "close_time": 1765619999999,
          "quote_volume": 4412.99675,
          "trades": 126,
          "taker_buy_base": 15270.0,
          "taker_buy_quote": 879.19373
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.05746,
          "high": 0.05757,
          "low": 0.05732,
          "close": 0.0574,
          "volume": 75040.0,
          "close_time": 1765623599999,
          "quote_volume": 4311.5294,
          "trades": 119,
          "taker_buy_base": 17035.0,
          "taker_buy_quote": 977.44999
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.0574,
          "high": 0.05753,
          "low": 0.05713,
          "close": 0.05746,
          "volume": 119074.0,
          "close_time": 1765627199999,
          "quote_volume": 6824.09275,
          "trades": 198,
          "taker_buy_base": 37249.0,
          "taker_buy_quote": 2133.32845
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.05749,
          "high": 0.05755,
          "low": 0.05733,
          "close": 0.05739,
          "volume": 99506.0,
          "close_time": 1765630799999,
          "quote_volume": 5714.59168,
          "trades": 186,
          "taker_buy_base": 12083.0,
          "taker_buy_quote": 693.54275
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.05738,
          "high": 0.05742,
          "low": 0.05715,
          "close": 0.05715,
          "volume": 35884.0,
          "close_time": 1765634399999,
          "quote_volume": 2056.45749,
          "trades": 67,
          "taker_buy_base": 22395.0,
          "taker_buy_quote": 1283.15724
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.05714,
          "high": 0.05731,
          "low": 0.05692,
          "close": 0.05718,
          "volume": 64968.0,
          "close_time": 1765637999999,
          "quote_volume": 3711.15895,
          "trades": 119,
          "taker_buy_base": 13001.0,
          "taker_buy_quote": 741.40884
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.05726,
          "high": 0.05752,
          "low": 0.05723,
          "close": 0.05746,
          "volume": 71178.0,
          "close_time": 1765641599999,
          "quote_volume": 4086.63608,
          "trades": 125,
          "taker_buy_base": 9142.0,
          "taker_buy_quote": 524.77333
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.05755,
          "high": 0.05778,
          "low": 0.05749,
          "close": 0.05771,
          "volume": 54313.0,
          "close_time": 1765645199999,
          "quote_volume": 3131.0374,
          "trades": 128,
          "taker_buy_base": 21514.0,
          "taker_buy_quote": 1240.39272
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.05772,
          "high": 0.05809,
          "low": 0.05768,
          "close": 0.05774,
          "volume": 97678.0,
          "close_time": 1765648799999,
          "quote_volume": 5653.3336,
          "trades": 165,
          "taker_buy_base": 52176.0,
          "taker_buy_quote": 3024.03541
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.05774,
          "high": 0.05784,
          "low": 0.05767,
          "close": 0.05768,
          "volume": 28752.0,
          "close_time": 1765652399999,
          "quote_volume": 1660.82659,
          "trades": 66,
          "taker_buy_base": 9811.0,
          "taker_buy_quote": 566.63931
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.05767,
          "high": 0.05816,
          "low": 0.05758,
          "close": 0.0581,
          "volume": 101226.0,
          "close_time": 1765655999999,
          "quote_volume": 5850.7174,
          "trades": 128,
          "taker_buy_base": 32053.0,
          "taker_buy_quote": 1854.23899
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.05808,
          "high": 0.05808,
          "low": 0.05779,
          "close": 0.05779,
          "volume": 24065.0,
          "close_time": 1765659599999,
          "quote_volume": 1394.99274,
          "trades": 57,
          "taker_buy_base": 9406.0,
          "taker_buy_quote": 545.06663
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.05777,
          "high": 0.05786,
          "low": 0.05752,
          "close": 0.05782,
          "volume": 36105.0,
          "close_time": 1765663199999,
          "quote_volume": 2083.41971,
          "trades": 94,
          "taker_buy_base": 22035.0,
          "taker_buy_quote": 1271.42812
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.05784,
          "high": 0.05796,
          "low": 0.0577,
          "close": 0.05796,
          "volume": 19390.0,
          "close_time": 1765666799999,
          "quote_volume": 1120.30613,
          "trades": 43,
          "taker_buy_base": 10768.0,
          "taker_buy_quote": 622.31458
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.058,
          "high": 0.05856,
          "low": 0.058,
          "close": 0.0583,
          "volume": 77441.0,
          "close_time": 1765670399999,
          "quote_volume": 4518.36906,
          "trades": 142,
          "taker_buy_base": 21392.0,
          "taker_buy_quote": 1247.54973
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.05834,
          "high": 0.05853,
          "low": 0.05802,
          "close": 0.05842,
          "volume": 135662.0,
          "close_time": 1765673999999,
          "quote_volume": 7905.33366,
          "trades": 202,
          "taker_buy_base": 26670.0,
          "taker_buy_quote": 1556.23961
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.05842,
          "high": 0.05842,
          "low": 0.05785,
          "close": 0.05807,
          "volume": 481073.0,
          "close_time": 1765677599999,
          "quote_volume": 27889.66315,
          "trades": 233,
          "taker_buy_base": 22544.0,
          "taker_buy_quote": 1310.85095
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.05811,
          "high": 0.05855,
          "low": 0.05811,
          "close": 0.05826,
          "volume": 36755.0,
          "close_time": 1765681199999,
          "quote_volume": 2146.49805,
          "trades": 121,
          "taker_buy_base": 20884.0,
          "taker_buy_quote": 1220.13584
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.0584,
          "high": 0.059,
          "low": 0.05838,
          "close": 0.0589,
          "volume": 113729.0,
          "close_time": 1765684799999,
          "quote_volume": 6677.30692,
          "trades": 312,
          "taker_buy_base": 30778.0,
          "taker_buy_quote": 1811.47637
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0589,
          "high": 0.05891,
          "low": 0.05831,
          "close": 0.05857,
          "volume": 57258.0,
          "close_time": 1765688399999,
          "quote_volume": 3353.42131,
          "trades": 176,
          "taker_buy_base": 25089.0,
          "taker_buy_quote": 1468.57359
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.0585,
          "high": 0.0585,
          "low": 0.05814,
          "close": 0.05833,
          "volume": 50599.0,
          "close_time": 1765691999999,
          "quote_volume": 2951.89369,
          "trades": 142,
          "taker_buy_base": 7216.0,
          "taker_buy_quote": 420.59997
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.05832,
          "high": 0.05832,
          "low": 0.05795,
          "close": 0.05808,
          "volume": 82760.0,
          "close_time": 1765695599999,
          "quote_volume": 4808.33519,
          "trades": 180,
          "taker_buy_base": 32119.0,
          "taker_buy_quote": 1865.69102
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.05811,
          "high": 0.05846,
          "low": 0.05808,
          "close": 0.05842,
          "volume": 47483.0,
          "close_time": 1765699199999,
          "quote_volume": 2765.03682,
          "trades": 94,
          "taker_buy_base": 17439.0,
          "taker_buy_quote": 1015.82737
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.05846,
          "high": 0.05906,
          "low": 0.05846,
          "close": 0.05897,
          "volume": 144671.0,
          "close_time": 1765702799999,
          "quote_volume": 8504.54823,
          "trades": 216,
          "taker_buy_base": 53374.0,
          "taker_buy_quote": 3139.85124
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.05897,
          "high": 0.0593,
          "low": 0.05833,
          "close": 0.05881,
          "volume": 277374.0,
          "close_time": 1765706399999,
          "quote_volume": 16279.71141,
          "trades": 317,
          "taker_buy_base": 29272.0,
          "taker_buy_quote": 1720.50789
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.05887,
          "high": 0.05978,
          "low": 0.05874,
          "close": 0.05951,
          "volume": 304101.0,
          "close_time": 1765709999999,
          "quote_volume": 18042.63667,
          "trades": 430,
          "taker_buy_base": 85322.0,
          "taker_buy_quote": 5062.59779
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.05953,
          "high": 0.05981,
          "low": 0.05824,
          "close": 0.05876,
          "volume": 337022.0,
          "close_time": 1765713599999,
          "quote_volume": 19924.8961,
          "trades": 470,
          "taker_buy_base": 181151.0,
          "taker_buy_quote": 10691.46704
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.05843,
          "high": 0.05895,
          "low": 0.05843,
          "close": 0.05851,
          "volume": 78842.0,
          "close_time": 1765717199999,
          "quote_volume": 4625.68997,
          "trades": 185,
          "taker_buy_base": 23738.0,
          "taker_buy_quote": 1391.18103
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.05849,
          "high": 0.05852,
          "low": 0.05798,
          "close": 0.05825,
          "volume": 128985.0,
          "close_time": 1765720799999,
          "quote_volume": 7505.54717,
          "trades": 231,
          "taker_buy_base": 82559.0,
          "taker_buy_quote": 4804.76063
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.0583,
          "high": 0.05836,
          "low": 0.05764,
          "close": 0.05788,
          "volume": 154099.0,
          "close_time": 1765724399999,
          "quote_volume": 8935.29394,
          "trades": 200,
          "taker_buy_base": 44014.0,
          "taker_buy_quote": 2549.76814
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.05787,
          "high": 0.0589,
          "low": 0.0578,
          "close": 0.05887,
          "volume": 236066.0,
          "close_time": 1765727999999,
          "quote_volume": 13802.25072,
          "trades": 234,
          "taker_buy_base": 28361.0,
          "taker_buy_quote": 1657.34033
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.05891,
          "high": 0.06004,
          "low": 0.05881,
          "close": 0.05985,
          "volume": 661948.0,
          "close_time": 1765731599999,
          "quote_volume": 39463.37977,
          "trades": 639,
          "taker_buy_base": 339957.0,
          "taker_buy_quote": 20286.30901
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.0599,
          "high": 0.0602,
          "low": 0.05943,
          "close": 0.0597,
          "volume": 484364.0,
          "close_time": 1765735199999,
          "quote_volume": 28996.31734,
          "trades": 586,
          "taker_buy_base": 161710.0,
          "taker_buy_quote": 9682.49426
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.05971,
          "high": 0.06028,
          "low": 0.0597,
          "close": 0.06028,
          "volume": 250280.0,
          "close_time": 1765738799999,
          "quote_volume": 15022.10921,
          "trades": 329,
          "taker_buy_base": 98019.0,
          "taker_buy_quote": 5881.59455
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.06028,
          "high": 0.06041,
          "low": 0.0597,
          "close": 0.06017,
          "volume": 420039.0,
          "close_time": 1765742399999,
          "quote_volume": 25235.42869,
          "trades": 360,
          "taker_buy_base": 190030.0,
          "taker_buy_quote": 11416.49794
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.06017,
          "high": 0.06036,
          "low": 0.05976,
          "close": 0.06018,
          "volume": 157986.0,
          "close_time": 1765745999999,
          "quote_volume": 9495.95553,
          "trades": 353,
          "taker_buy_base": 58752.0,
          "taker_buy_quote": 3532.10112
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.06019,
          "high": 0.06019,
          "low": 0.05933,
          "close": 0.05963,
          "volume": 350520.0,
          "close_time": 1765749599999,
          "quote_volume": 20949.70208,
          "trades": 411,
          "taker_buy_base": 161725.0,
          "taker_buy_quote": 9656.03112
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.05964,
          "high": 0.0599,
          "low": 0.05914,
          "close": 0.05931,
          "volume": 110999.0,
          "close_time": 1765753199999,
          "quote_volume": 6607.08714,
          "trades": 276,
          "taker_buy_base": 57069.0,
          "taker_buy_quote": 3391.10775
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.0595,
          "high": 0.0596,
          "low": 0.05878,
          "close": 0.05938,
          "volume": 97629.0,
          "close_time": 1765756799999,
          "quote_volume": 5786.96888,
          "trades": 269,
          "taker_buy_base": 17871.0,
          "taker_buy_quote": 1058.34579
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.05962,
          "high": 0.05972,
          "low": 0.05846,
          "close": 0.05863,
          "volume": 249764.0,
          "close_time": 1765760399999,
          "quote_volume": 14734.28083,
          "trades": 427,
          "taker_buy_base": 87673.0,
          "taker_buy_quote": 5170.17487
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.05864,
          "high": 0.05911,
          "low": 0.05855,
          "close": 0.05896,
          "volume": 118740.0,
          "close_time": 1765763999999,
          "quote_volume": 6982.12761,
          "trades": 242,
          "taker_buy_base": 18639.0,
          "taker_buy_quote": 1096.66977
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.05895,
          "high": 0.05925,
          "low": 0.05842,
          "close": 0.05846,
          "volume": 170765.0,
          "close_time": 1765767599999,
          "quote_volume": 10034.46731,
          "trades": 233,
          "taker_buy_base": 66377.0,
          "taker_buy_quote": 3897.54527
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.05848,
          "high": 0.05852,
          "low": 0.0578,
          "close": 0.0578,
          "volume": 108859.0,
          "close_time": 1765771199999,
          "quote_volume": 6329.7303,
          "trades": 203,
          "taker_buy_base": 48720.0,
          "taker_buy_quote": 2833.27265
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.05785,
          "high": 0.05789,
          "low": 0.05708,
          "close": 0.05708,
          "volume": 157845.0,
          "close_time": 1765774799999,
          "quote_volume": 9061.41208,
          "trades": 310,
          "taker_buy_base": 88786.0,
          "taker_buy_quote": 5100.05459
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.05702,
          "high": 0.05705,
          "low": 0.05603,
          "close": 0.05619,
          "volume": 341397.0,
          "close_time": 1765778399999,
          "quote_volume": 19289.45529,
          "trades": 489,
          "taker_buy_base": 176328.0,
          "taker_buy_quote": 9973.68572
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.05619,
          "high": 0.0574,
          "low": 0.05581,
          "close": 0.05698,
          "volume": 269110.0,
          "close_time": 1765781999999,
          "quote_volume": 15237.77221,
          "trades": 378,
          "taker_buy_base": 171806.0,
          "taker_buy_quote": 9727.35307
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.05702,
          "high": 0.05744,
          "low": 0.05686,
          "close": 0.05703,
          "volume": 146201.0,
          "close_time": 1765785599999,
          "quote_volume": 8354.92458,
          "trades": 229,
          "taker_buy_base": 50140.0,
          "taker_buy_quote": 2862.66758
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.05715,
          "high": 0.05719,
          "low": 0.05641,
          "close": 0.05691,
          "volume": 171301.0,
          "close_time": 1765789199999,
          "quote_volume": 9731.56062,
          "trades": 207,
          "taker_buy_base": 66723.0,
          "taker_buy_quote": 3798.67969
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.05695,
          "high": 0.05771,
          "low": 0.05685,
          "close": 0.05757,
          "volume": 54927.0,
          "close_time": 1765792799999,
          "quote_volume": 3145.20365,
          "trades": 146,
          "taker_buy_base": 17687.0,
          "taker_buy_quote": 1011.94144
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.05772,
          "high": 0.05772,
          "low": 0.05638,
          "close": 0.05663,
          "volume": 717598.0,
          "close_time": 1765796399999,
          "quote_volume": 40816.44634,
          "trades": 450,
          "taker_buy_base": 71997.0,
          "taker_buy_quote": 4087.67041
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.05663,
          "high": 0.05688,
          "low": 0.05651,
          "close": 0.05688,
          "volume": 142986.0,
          "close_time": 1765799999999,
          "quote_volume": 8111.86048,
          "trades": 207,
          "taker_buy_base": 1779.0,
          "taker_buy_quote": 100.97377
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.05689,
          "high": 0.05713,
          "low": 0.05621,
          "close": 0.05691,
          "volume": 263605.0,
          "close_time": 1765803599999,
          "quote_volume": 14988.62245,
          "trades": 314,
          "taker_buy_base": 72160.0,
          "taker_buy_quote": 4097.72531
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.05689,
          "high": 0.05734,
          "low": 0.05674,
          "close": 0.05718,
          "volume": 246557.0,
          "close_time": 1765807199999,
          "quote_volume": 14057.41871,
          "trades": 338,
          "taker_buy_base": 97216.0,
          "taker_buy_quote": 5537.11759
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.05737,
          "high": 0.05764,
          "low": 0.05656,
          "close": 0.05697,
          "volume": 138884.0,
          "close_time": 1765810799999,
          "quote_volume": 7943.21172,
          "trades": 288,
          "taker_buy_base": 39299.0,
          "taker_buy_quote": 2249.93834
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.05672,
          "high": 0.05809,
          "low": 0.05638,
          "close": 0.05809,
          "volume": 736561.0,
          "close_time": 1765814399999,
          "quote_volume": 42143.26232,
          "trades": 856,
          "taker_buy_base": 125532.0,
          "taker_buy_quote": 7185.14958
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.05807,
          "high": 0.05829,
          "low": 0.05719,
          "close": 0.05729,
          "volume": 885535.0,
          "close_time": 1765817999999,
          "quote_volume": 51182.58213,
          "trades": 879,
          "taker_buy_base": 287372.0,
          "taker_buy_quote": 16600.21886
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.05724,
          "high": 0.05744,
          "low": 0.05655,
          "close": 0.05671,
          "volume": 190159.0,
          "close_time": 1765821599999,
          "quote_volume": 10849.27205,
          "trades": 439,
          "taker_buy_base": 91729.0,
          "taker_buy_quote": 5241.10623
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.05665,
          "high": 0.05696,
          "low": 0.0566,
          "close": 0.05689,
          "volume": 222226.0,
          "close_time": 1765825199999,
          "quote_volume": 12628.32253,
          "trades": 369,
          "taker_buy_base": 55984.0,
          "taker_buy_quote": 3179.88684
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.05688,
          "high": 0.0569,
          "low": 0.05652,
          "close": 0.05666,
          "volume": 153505.0,
          "close_time": 1765828799999,
          "quote_volume": 8699.64194,
          "trades": 238,
          "taker_buy_base": 43139.0,
          "taker_buy_quote": 2443.14888
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.05669,
          "high": 0.05675,
          "low": 0.05564,
          "close": 0.05648,
          "volume": 1248845.0,
          "close_time": 1765832399999,
          "quote_volume": 70324.01491,
          "trades": 385,
          "taker_buy_base": 57190.0,
          "taker_buy_quote": 3238.3354
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.05643,
          "high": 0.05704,
          "low": 0.05628,
          "close": 0.05665,
          "volume": 182740.0,
          "close_time": 1765835999999,
          "quote_volume": 10338.71632,
          "trades": 245,
          "taker_buy_base": 79615.0,
          "taker_buy_quote": 4507.66532
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.05686,
          "high": 0.05762,
          "low": 0.05686,
          "close": 0.05762,
          "volume": 77663.0,
          "close_time": 1765839599999,
          "quote_volume": 4437.98753,
          "trades": 179,
          "taker_buy_base": 26141.0,
          "taker_buy_quote": 1497.12544
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.05776,
          "high": 0.05844,
          "low": 0.05775,
          "close": 0.05839,
          "volume": 271734.0,
          "close_time": 1765843199999,
          "quote_volume": 15813.89872,
          "trades": 469,
          "taker_buy_base": 70012.0,
          "taker_buy_quote": 4074.11674
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.05837,
          "high": 0.05837,
          "low": 0.05781,
          "close": 0.05784,
          "volume": 82274.0,
          "close_time": 1765846799999,
          "quote_volume": 4788.62913,
          "trades": 219,
          "taker_buy_base": 33402.0,
          "taker_buy_quote": 1943.64452
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.05787,
          "high": 0.0581,
          "low": 0.05779,
          "close": 0.05801,
          "volume": 107080.0,
          "close_time": 1765850399999,
          "quote_volume": 6207.51909,
          "trades": 140,
          "taker_buy_base": 71767.0,
          "taker_buy_quote": 4160.13477
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.058,
          "high": 0.05831,
          "low": 0.05776,
          "close": 0.05777,
          "volume": 55538.0,
          "close_time": 1765853999999,
          "quote_volume": 3222.4567,
          "trades": 118,
          "taker_buy_base": 20613.0,
          "taker_buy_quote": 1195.18818
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.05775,
          "high": 0.05796,
          "low": 0.05692,
          "close": 0.0571,
          "volume": 227163.0,
          "close_time": 1765857599999,
          "quote_volume": 13032.55924,
          "trades": 352,
          "taker_buy_base": 98941.0,
          "taker_buy_quote": 5682.233
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0571,
          "high": 0.05716,
          "low": 0.05617,
          "close": 0.05677,
          "volume": 167096.0,
          "close_time": 1765861199999,
          "quote_volume": 9473.84736,
          "trades": 288,
          "taker_buy_base": 109646.0,
          "taker_buy_quote": 6215.47587
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.05679,
          "high": 0.05779,
          "low": 0.0567,
          "close": 0.05755,
          "volume": 248951.0,
          "close_time": 1765864799999,
          "quote_volume": 14232.96476,
          "trades": 271,
          "taker_buy_base": 160694.0,
          "taker_buy_quote": 9174.96275
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.05765,
          "high": 0.05813,
          "low": 0.05765,
          "close": 0.05791,
          "volume": 196437.0,
          "close_time": 1765868399999,
          "quote_volume": 11387.08417,
          "trades": 347,
          "taker_buy_base": 121993.0,
          "taker_buy_quote": 7071.87571
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.0579,
          "high": 0.05802,
          "low": 0.05727,
          "close": 0.05731,
          "volume": 80186.0,
          "close_time": 1765871999999,
          "quote_volume": 4621.74983,
          "trades": 197,
          "taker_buy_base": 51368.0,
          "taker_buy_quote": 2961.52532
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.05733,
          "high": 0.05746,
          "low": 0.05721,
          "close": 0.05729,
          "volume": 46585.0,
          "close_time": 1765875599999,
          "quote_volume": 2670.88498,
          "trades": 129,
          "taker_buy_base": 20340.0,
          "taker_buy_quote": 1165.77571
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.05735,
          "high": 0.05748,
          "low": 0.05695,
          "close": 0.0571,
          "volume": 238488.0,
          "close_time": 1765879199999,
          "quote_volume": 13646.93304,
          "trades": 276,
          "taker_buy_base": 102699.0,
          "taker_buy_quote": 5871.24068
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.0571,
          "high": 0.05778,
          "low": 0.05681,
          "close": 0.05743,
          "volume": 166645.0,
          "close_time": 1765882799999,
          "quote_volume": 9553.34019,
          "trades": 209,
          "taker_buy_base": 102836.0,
          "taker_buy_quote": 5898.02388
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.05745,
          "high": 0.05828,
          "low": 0.05745,
          "close": 0.05792,
          "volume": 226606.0,
          "close_time": 1765886399999,
          "quote_volume": 13120.82619,
          "trades": 245,
          "taker_buy_base": 74937.0,
          "taker_buy_quote": 4331.53927
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0581,
          "high": 0.05866,
          "low": 0.05796,
          "close": 0.05852,
          "volume": 718223.0,
          "close_time": 1765889999999,
          "quote_volume": 41878.53911,
          "trades": 519,
          "taker_buy_base": 290732.0,
          "taker_buy_quote": 16936.0479
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.05855,
          "high": 0.05879,
          "low": 0.05797,
          "close": 0.05809,
          "volume": 262805.0,
          "close_time": 1765893599999,
          "quote_volume": 15360.19518,
          "trades": 454,
          "taker_buy_base": 118816.0,
          "taker_buy_quote": 6940.17753
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.05806,
          "high": 0.05806,
          "low": 0.05697,
          "close": 0.05765,
          "volume": 542318.0,
          "close_time": 1765897199999,
          "quote_volume": 31094.28063,
          "trades": 613,
          "taker_buy_base": 445086.0,
          "taker_buy_quote": 25510.26351
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.05774,
          "high": 0.05813,
          "low": 0.05746,
          "close": 0.05803,
          "volume": 120345.0,
          "close_time": 1765900799999,
          "quote_volume": 6953.5664,
          "trades": 307,
          "taker_buy_base": 64703.0,
          "taker_buy_quote": 3739.56375
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.05799,
          "high": 0.05819,
          "low": 0.05772,
          "close": 0.05791,
          "volume": 56783.0,
          "close_time": 1765904399999,
          "quote_volume": 3290.51467,
          "trades": 180,
          "taker_buy_base": 11099.0,
          "taker_buy_quote": 643.41447
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.058,
          "high": 0.05814,
          "low": 0.05751,
          "close": 0.05751,
          "volume": 66014.0,
          "close_time": 1765907999999,
          "quote_volume": 3822.54472,
          "trades": 121,
          "taker_buy_base": 46922.0,
          "taker_buy_quote": 2716.6975
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.05751,
          "high": 0.0581,
          "low": 0.05742,
          "close": 0.05799,
          "volume": 43987.0,
          "close_time": 1765911599999,
          "quote_volume": 2538.49978,
          "trades": 92,
          "taker_buy_base": 27906.0,
          "taker_buy_quote": 1610.40688
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.05794,
          "high": 0.05844,
          "low": 0.0578,
          "close": 0.05837,
          "volume": 47831.0,
          "close_time": 1765915199999,
          "quote_volume": 2777.22678,
          "trades": 156,
          "taker_buy_base": 7268.0,
          "taker_buy_quote": 422.82446
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.05837,
          "high": 0.05894,
          "low": 0.05834,
          "close": 0.05894,
          "volume": 97219.0,
          "close_time": 1765918799999,
          "quote_volume": 5702.06018,
          "trades": 148,
          "taker_buy_base": 20572.0,
          "taker_buy_quote": 1205.1917
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.05889,
          "high": 0.05925,
          "low": 0.05883,
          "close": 0.0592,
          "volume": 138124.0,
          "close_time": 1765922399999,
          "quote_volume": 8151.48934,
          "trades": 177,
          "taker_buy_base": 29923.0,
          "taker_buy_quote": 1767.13145
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.05931,
          "high": 0.0598,
          "low": 0.059,
          "close": 0.05968,
          "volume": 334501.0,
          "close_time": 1765925999999,
          "quote_volume": 19902.08722,
          "trades": 271,
          "taker_buy_base": 214613.0,
          "taker_buy_quote": 12767.36108
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.05974,
          "high": 0.05994,
          "low": 0.05947,
          "close": 0.05981,
          "volume": 103231.0,
          "close_time": 1765929599999,
          "quote_volume": 6170.24715,
          "trades": 166,
          "taker_buy_base": 48949.0,
          "taker_buy_quote": 2926.81618
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.05974,
          "high": 0.05988,
          "low": 0.05961,
          "close": 0.05983,
          "volume": 51461.0,
          "close_time": 1765933199999,
          "quote_volume": 3075.59862,
          "trades": 121,
          "taker_buy_base": 14436.0,
          "taker_buy_quote": 861.60773
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.05985,
          "high": 0.06012,
          "low": 0.05954,
          "close": 0.05973,
          "volume": 163200.0,
          "close_time": 1765936799999,
          "quote_volume": 9785.7664,
          "trades": 243,
          "taker_buy_base": 90432.0,
          "taker_buy_quote": 5429.25288
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.05973,
          "high": 0.05989,
          "low": 0.05932,
          "close": 0.05985,
          "volume": 139942.0,
          "close_time": 1765940399999,
          "quote_volume": 8347.10287,
          "trades": 215,
          "taker_buy_base": 33099.0,
          "taker_buy_quote": 1972.5925
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.05984,
          "high": 0.0601,
          "low": 0.05968,
          "close": 0.06009,
          "volume": 145743.0,
          "close_time": 1765943999999,
          "quote_volume": 8738.73935,
          "trades": 226,
          "taker_buy_base": 27055.0,
          "taker_buy_quote": 1620.03801
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0601,
          "high": 0.06031,
          "low": 0.05962,
          "close": 0.05966,
          "volume": 231515.0,
          "close_time": 1765947599999,
          "quote_volume": 13910.19311,
          "trades": 281,
          "taker_buy_base": 100887.0,
          "taker_buy_quote": 6056.95162
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.05985,
          "high": 0.06063,
          "low": 0.05966,
          "close": 0.06059,
          "volume": 132603.0,
          "close_time": 1765951199999,
          "quote_volume": 8005.62482,
          "trades": 213,
          "taker_buy_base": 30368.0,
          "taker_buy_quote": 1835.34517
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.06058,
          "high": 0.0609,
          "low": 0.06023,
          "close": 0.06023,
          "volume": 250744.0,
          "close_time": 1765954799999,
          "quote_volume": 15176.52452,
          "trades": 374,
          "taker_buy_base": 144280.0,
          "taker_buy_quote": 8721.18742
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.0603,
          "high": 0.06065,
          "low": 0.05998,
          "close": 0.06016,
          "volume": 195657.0,
          "close_time": 1765958399999,
          "quote_volume": 11772.23399,
          "trades": 214,
          "taker_buy_base": 136010.0,
          "taker_buy_quote": 8182.0532
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.06012,
          "high": 0.06022,
          "low": 0.0599,
          "close": 0.06011,
          "volume": 80386.0,
          "close_time": 1765961999999,
          "quote_volume": 4824.10836,
          "trades": 107,
          "taker_buy_base": 50602.0,
          "taker_buy_quote": 3036.17314
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.06011,
          "high": 0.06021,
          "low": 0.05924,
          "close": 0.05942,
          "volume": 351057.0,
          "close_time": 1765965599999,
          "quote_volume": 20946.14016,
          "trades": 290,
          "taker_buy_base": 220189.0,
          "taker_buy_quote": 13132.10482
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.05943,
          "high": 0.06038,
          "low": 0.05922,
          "close": 0.06031,
          "volume": 199561.0,
          "close_time": 1765969199999,
          "quote_volume": 11921.318,
          "trades": 273,
          "taker_buy_base": 59796.0,
          "taker_buy_quote": 3568.75759
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.06029,
          "high": 0.06034,
          "low": 0.0599,
          "close": 0.06024,
          "volume": 61596.0,
          "close_time": 1765972799999,
          "quote_volume": 3701.31004,
          "trades": 143,
          "taker_buy_base": 38613.0,
          "taker_buy_quote": 2320.09718
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.06027,
          "high": 0.06036,
          "low": 0.05953,
          "close": 0.05968,
          "volume": 140314.0,
          "close_time": 1765976399999,
          "quote_volume": 8404.03097,
          "trades": 197,
          "taker_buy_base": 85585.0,
          "taker_buy_quote": 5123.33964
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.05969,
          "high": 0.05984,
          "low": 0.05947,
          "close": 0.05963,
          "volume": 624758.0,
          "close_time": 1765979999999,
          "quote_volume": 37277.93055,
          "trades": 315,
          "taker_buy_base": 319378.0,
          "taker_buy_quote": 19048.62813
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.05964,
          "high": 0.06027,
          "low": 0.05892,
          "close": 0.06027,
          "volume": 616277.0,
          "close_time": 1765983599999,
          "quote_volume": 36706.74382,
          "trades": 441,
          "taker_buy_base": 378294.0,
          "taker_buy_quote": 22484.95078
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.06028,
          "high": 0.06057,
          "low": 0.05947,
          "close": 0.05953,
          "volume": 330858.0,
          "close_time": 1765987199999,
          "quote_volume": 19924.54049,
          "trades": 466,
          "taker_buy_base": 191249.0,
          "taker_buy_quote": 11519.4693
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.05957,
          "high": 0.05967,
          "low": 0.0582,
          "close": 0.05844,
          "volume": 272756.0,
          "close_time": 1765990799999,
          "quote_volume": 16005.06649,
          "trades": 357,
          "taker_buy_base": 162435.0,
          "taker_buy_quote": 9521.25658
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.05848,
          "high": 0.05849,
          "low": 0.05754,
          "close": 0.05763,
          "volume": 301012.0,
          "close_time": 1765994399999,
          "quote_volume": 17426.61311,
          "trades": 215,
          "taker_buy_base": 128431.0,
          "taker_buy_quote": 7440.30978
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.05765,
          "high": 0.05765,
          "low": 0.05657,
          "close": 0.05672,
          "volume": 151820.0,
          "close_time": 1765997999999,
          "quote_volume": 8706.61953,
          "trades": 204,
          "taker_buy_base": 105650.0,
          "taker_buy_quote": 6064.5018
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.05672,
          "high": 0.05742,
          "low": 0.05629,
          "close": 0.05731,
          "volume": 211159.0,
          "close_time": 1766001599999,
          "quote_volume": 11986.14647,
          "trades": 220,
          "taker_buy_base": 158155.0,
          "taker_buy_quote": 8980.32029
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.05733,
          "high": 0.05735,
          "low": 0.05637,
          "close": 0.0564,
          "volume": 216964.0,
          "close_time": 1766005199999,
          "quote_volume": 12325.57794,
          "trades": 224,
          "taker_buy_base": 152973.0,
          "taker_buy_quote": 8683.98405
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.05643,
          "high": 0.05646,
          "low": 0.05581,
          "close": 0.05615,
          "volume": 450531.0,
          "close_time": 1766008799999,
          "quote_volume": 25258.91197,
          "trades": 353,
          "taker_buy_base": 195071.0,
          "taker_buy_quote": 10944.56317
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.05631,
          "high": 0.05692,
          "low": 0.05612,
          "close": 0.05692,
          "volume": 88234.0,
          "close_time": 1766012399999,
          "quote_volume": 4983.51948,
          "trades": 91,
          "taker_buy_base": 38647.0,
          "taker_buy_quote": 2180.92957
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.0569,
          "high": 0.05691,
          "low": 0.05676,
          "close": 0.05687,
          "volume": 83152.0,
          "close_time": 1766015999999,
          "quote_volume": 4724.81974,
          "trades": 115,
          "taker_buy_base": 25272.0,
          "taker_buy_quote": 1436.05753
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0568,
          "high": 0.05804,
          "low": 0.05662,
          "close": 0.05797,
          "volume": 348519.0,
          "close_time": 1766019599999,
          "quote_volume": 20062.69764,
          "trades": 300,
          "taker_buy_base": 113657.0,
          "taker_buy_quote": 6532.4921
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.05795,
          "high": 0.05797,
          "low": 0.05738,
          "close": 0.05756,
          "volume": 97027.0,
          "close_time": 1766023199999,
          "quote_volume": 5591.29513,
          "trades": 173,
          "taker_buy_base": 27209.0,
          "taker_buy_quote": 1566.26404
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.05759,
          "high": 0.05841,
          "low": 0.05745,
          "close": 0.05834,
          "volume": 67326.0,
          "close_time": 1766026799999,
          "quote_volume": 3907.67033,
          "trades": 164,
          "taker_buy_base": 26011.0,
          "taker_buy_quote": 1505.57381
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.05835,
          "high": 0.05835,
          "low": 0.05779,
          "close": 0.05797,
          "volume": 51863.0,
          "close_time": 1766030399999,
          "quote_volume": 3007.8154,
          "trades": 132,
          "taker_buy_base": 9119.0,
          "taker_buy_quote": 528.45529
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.05797,
          "high": 0.05839,
          "low": 0.05797,
          "close": 0.05831,
          "volume": 67543.0,
          "close_time": 1766033999999,
          "quote_volume": 3938.04837,
          "trades": 111,
          "taker_buy_base": 8493.0,
          "taker_buy_quote": 494.44389
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.0583,
          "high": 0.05838,
          "low": 0.05803,
          "close": 0.05824,
          "volume": 54461.0,
          "close_time": 1766037599999,
          "quote_volume": 3173.70291,
          "trades": 147,
          "taker_buy_base": 3024.0,
          "taker_buy_quote": 176.19212
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.05815,
          "high": 0.05846,
          "low": 0.05806,
          "close": 0.05808,
          "volume": 85988.0,
          "close_time": 1766041199999,
          "quote_volume": 5008.37488,
          "trades": 114,
          "taker_buy_base": 31731.0,
          "taker_buy_quote": 1845.78975
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.05819,
          "high": 0.05819,
          "low": 0.05775,
          "close": 0.05789,
          "volume": 121277.0,
          "close_time": 1766044799999,
          "quote_volume": 7023.68566,
          "trades": 142,
          "taker_buy_base": 39299.0,
          "taker_buy_quote": 2274.09363
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.05799,
          "high": 0.05827,
          "low": 0.05767,
          "close": 0.05778,
          "volume": 755724.0,
          "close_time": 1766048399999,
          "quote_volume": 43799.85246,
          "trades": 330,
          "taker_buy_base": 624373.0,
          "taker_buy_quote": 36191.96367
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.05791,
          "high": 0.05803,
          "low": 0.05777,
          "close": 0.05793,
          "volume": 65722.0,
          "close_time": 1766051999999,
          "quote_volume": 3806.20624,
          "trades": 149,
          "taker_buy_base": 15381.0,
          "taker_buy_quote": 890.4676
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.05799,
          "high": 0.05829,
          "low": 0.05789,
          "close": 0.05812,
          "volume": 235867.0,
          "close_time": 1766055599999,
          "quote_volume": 13705.55127,
          "trades": 134,
          "taker_buy_base": 165098.0,
          "taker_buy_quote": 9595.78404
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.05811,
          "high": 0.05827,
          "low": 0.05799,
          "close": 0.05823,
          "volume": 107442.0,
          "close_time": 1766059199999,
          "quote_volume": 6239.72875,
          "trades": 142,
          "taker_buy_base": 40974.0,
          "taker_buy_quote": 2379.25858
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.05823,
          "high": 0.05876,
          "low": 0.05819,
          "close": 0.05874,
          "volume": 115879.0,
          "close_time": 1766062799999,
          "quote_volume": 6777.12512,
          "trades": 213,
          "taker_buy_base": 30341.0,
          "taker_buy_quote": 1770.57526
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.05878,
          "high": 0.05975,
          "low": 0.05869,
          "close": 0.05944,
          "volume": 197638.0,
          "close_time": 1766066399999,
          "quote_volume": 11708.41269,
          "trades": 418,
          "taker_buy_base": 45479.0,
          "taker_buy_quote": 2691.52698
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.05949,
          "high": 0.05967,
          "low": 0.059,
          "close": 0.05943,
          "volume": 192664.0,
          "close_time": 1766069999999,
          "quote_volume": 11438.90104,
          "trades": 316,
          "taker_buy_base": 113624.0,
          "taker_buy_quote": 6752.44089
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.05949,
          "high": 0.05958,
          "low": 0.05897,
          "close": 0.05916,
          "volume": 248058.0,
          "close_time": 1766073599999,
          "quote_volume": 14706.14063,
          "trades": 300,
          "taker_buy_base": 186523.0,
          "taker_buy_quote": 11057.86103
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.05923,
          "high": 0.05966,
          "low": 0.05911,
          "close": 0.05956,
          "volume": 102792.0,
          "close_time": 1766077199999,
          "quote_volume": 6104.13666,
          "trades": 183,
          "taker_buy_base": 41003.0,
          "taker_buy_quote": 2430.65822
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.05961,
          "high": 0.05961,
          "low": 0.05752,
          "close": 0.05861,
          "volume": 354307.0,
          "close_time": 1766080799999,
          "quote_volume": 20691.76584,
          "trades": 416,
          "taker_buy_base": 118390.0,
          "taker_buy_quote": 6893.05401
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.05865,
          "high": 0.05904,
          "low": 0.05825,
          "close": 0.0583,
          "volume": 191791.0,
          "close_time": 1766084399999,
          "quote_volume": 11256.93902,
          "trades": 254,
          "taker_buy_base": 87966.0,
          "taker_buy_quote": 5161.16401
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.05827,
          "high": 0.05871,
          "low": 0.05675,
          "close": 0.05693,
          "volume": 323475.0,
          "close_time": 1766087999999,
          "quote_volume": 18698.95893,
          "trades": 530,
          "taker_buy_base": 189346.0,
          "taker_buy_quote": 10936.81814
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.05696,
          "high": 0.05749,
          "low": 0.05687,
          "close": 0.05687,
          "volume": 457425.0,
          "close_time": 1766091599999,
          "quote_volume": 26165.66047,
          "trades": 291,
          "taker_buy_base": 93828.0,
          "taker_buy_quote": 5371.9508
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.0569,
          "high": 0.05701,
          "low": 0.05651,
          "close": 0.05698,
          "volume": 469868.0,
          "close_time": 1766095199999,
          "quote_volume": 26689.50112,
          "trades": 397,
          "taker_buy_base": 177779.0,
          "taker_buy_quote": 10109.5197
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.05695,
          "high": 0.05698,
          "low": 0.05659,
          "close": 0.05673,
          "volume": 81189.0,
          "close_time": 1766098799999,
          "quote_volume": 4607.57326,
          "trades": 175,
          "taker_buy_base": 41607.0,
          "taker_buy_quote": 2358.60174
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.05676,
          "high": 0.05695,
          "low": 0.05636,
          "close": 0.05642,
          "volume": 230224.0,
          "close_time": 1766102399999,
          "quote_volume": 13043.25691,
          "trades": 291,
          "taker_buy_base": 91178.0,
          "taker_buy_quote": 5158.41251
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.05638,
          "high": 0.05647,
          "low": 0.056,
          "close": 0.05644,
          "volume": 132129.0,
          "close_time": 1766105999999,
          "quote_volume": 7435.94235,
          "trades": 239,
          "taker_buy_base": 70197.0,
          "taker_buy_quote": 3951.21828
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.05648,
          "high": 0.05684,
          "low": 0.05625,
          "close": 0.05665,
          "volume": 104738.0,
          "close_time": 1766109599999,
          "quote_volume": 5920.52098,
          "trades": 226,
          "taker_buy_base": 34821.0,
          "taker_buy_quote": 1968.39602
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.05664,
          "high": 0.05727,
          "low": 0.05645,
          "close": 0.05719,
          "volume": 77518.0,
          "close_time": 1766113199999,
          "quote_volume": 4418.89097,
          "trades": 167,
          "taker_buy_base": 36860.0,
          "taker_buy_quote": 2104.74418
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.05719,
          "high": 0.05868,
          "low": 0.05714,
          "close": 0.05831,
          "volume": 202998.0,
          "close_time": 1766116799999,
          "quote_volume": 11764.67268,
          "trades": 341,
          "taker_buy_base": 68429.0,
          "taker_buy_quote": 3964.42077
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.05838,
          "high": 0.05882,
          "low": 0.05805,
          "close": 0.05858,
          "volume": 107181.0,
          "close_time": 1766120399999,
          "quote_volume": 6276.9907,
          "trades": 220,
          "taker_buy_base": 41664.0,
          "taker_buy_quote": 2440.67442
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.05854,
          "high": 0.05857,
          "low": 0.05825,
          "close": 0.05837,
          "volume": 74380.0,
          "close_time": 1766123999999,
          "quote_volume": 4342.48242,
          "trades": 133,
          "taker_buy_base": 19341.0,
          "taker_buy_quote": 1128.37579
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.05835,
          "high": 0.05925,
          "low": 0.05834,
          "close": 0.05912,
          "volume": 77249.0,
          "close_time": 1766127599999,
          "quote_volume": 4549.97185,
          "trades": 202,
          "taker_buy_base": 18804.0,
          "taker_buy_quote": 1105.93966
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.05913,
          "high": 0.05961,
          "low": 0.05901,
          "close": 0.05937,
          "volume": 158054.0,
          "close_time": 1766131199999,
          "quote_volume": 9374.71701,
          "trades": 314,
          "taker_buy_base": 56256.0,
          "taker_buy_quote": 3338.08573
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0595,
          "high": 0.05958,
          "low": 0.05933,
          "close": 0.05954,
          "volume": 122197.0,
          "close_time": 1766134799999,
          "quote_volume": 7268.89257,
          "trades": 214,
          "taker_buy_base": 51852.0,
          "taker_buy_quote": 3084.7053
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.05953,
          "high": 0.05991,
          "low": 0.05949,
          "close": 0.05985,
          "volume": 331437.0,
          "close_time": 1766138399999,
          "quote_volume": 19761.17136,
          "trades": 231,
          "taker_buy_base": 128461.0,
          "taker_buy_quote": 7655.28087
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.05987,
          "high": 0.06005,
          "low": 0.05952,
          "close": 0.05977,
          "volume": 182587.0,
          "close_time": 1766141999999,
          "quote_volume": 10924.34074,
          "trades": 313,
          "taker_buy_base": 86823.0,
          "taker_buy_quote": 5193.44108
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.05978,
          "high": 0.06001,
          "low": 0.05926,
          "close": 0.0596,
          "volume": 229500.0,
          "close_time": 1766145599999,
          "quote_volume": 13673.30949,
          "trades": 283,
          "taker_buy_base": 136550.0,
          "taker_buy_quote": 8123.89545
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.05972,
          "high": 0.06027,
          "low": 0.05961,
          "close": 0.06006,
          "volume": 165341.0,
          "close_time": 1766149199999,
          "quote_volume": 9918.00528,
          "trades": 400,
          "taker_buy_base": 49723.0,
          "taker_buy_quote": 2978.35043
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.06017,
          "high": 0.06047,
          "low": 0.06004,
          "close": 0.06024,
          "volume": 156059.0,
          "close_time": 1766152799999,
          "quote_volume": 9409.41121,
          "trades": 294,
          "taker_buy_base": 35719.0,
          "taker_buy_quote": 2151.17218
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.06024,
          "high": 0.06045,
          "low": 0.05986,
          "close": 0.06008,
          "volume": 206900.0,
          "close_time": 1766156399999,
          "quote_volume": 12454.23984,
          "trades": 411,
          "taker_buy_base": 44695.0,
          "taker_buy_quote": 2691.23414
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.06015,
          "high": 0.06057,
          "low": 0.05925,
          "close": 0.05966,
          "volume": 226826.0,
          "close_time": 1766159999999,
          "quote_volume": 13570.17345,
          "trades": 377,
          "taker_buy_base": 132142.0,
          "taker_buy_quote": 7886.03163
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.05966,
          "high": 0.06011,
          "low": 0.05916,
          "close": 0.05939,
          "volume": 391327.0,
          "close_time": 1766163599999,
          "quote_volume": 23379.05398,
          "trades": 317,
          "taker_buy_base": 112999.0,
          "taker_buy_quote": 6738.52611
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.05939,
          "high": 0.05939,
          "low": 0.05764,
          "close": 0.05764,
          "volume": 469322.0,
          "close_time": 1766167199999,
          "quote_volume": 27511.90466,
          "trades": 611,
          "taker_buy_base": 245093.0,
          "taker_buy_quote": 14360.06207
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.05762,
          "high": 0.05888,
          "low": 0.0573,
          "close": 0.05882,
          "volume": 297523.0,
          "close_time": 1766170799999,
          "quote_volume": 17339.95858,
          "trades": 519,
          "taker_buy_base": 110922.0,
          "taker_buy_quote": 6464.75835
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.0588,
          "high": 0.05944,
          "low": 0.0588,
          "close": 0.05939,
          "volume": 117742.0,
          "close_time": 1766174399999,
          "quote_volume": 6972.9007,
          "trades": 266,
          "taker_buy_base": 36644.0,
          "taker_buy_quote": 2168.96947
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.05947,
          "high": 0.05983,
          "low": 0.05936,
          "close": 0.05965,
          "volume": 122961.0,
          "close_time": 1766177999999,
          "quote_volume": 7330.24076,
          "trades": 203,
          "taker_buy_base": 22910.0,
          "taker_buy_quote": 1365.58971
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.05966,
          "high": 0.05968,
          "low": 0.05933,
          "close": 0.05938,
          "volume": 107801.0,
          "close_time": 1766181599999,
          "quote_volume": 6415.09188,
          "trades": 166,
          "taker_buy_base": 46324.0,
          "taker_buy_quote": 2757.51365
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.0594,
          "high": 0.06004,
          "low": 0.05933,
          "close": 0.06002,
          "volume": 190800.0,
          "close_time": 1766185199999,
          "quote_volume": 11420.80884,
          "trades": 262,
          "taker_buy_base": 78686.0,
          "taker_buy_quote": 4714.62525
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.06004,
          "high": 0.06004,
          "low": 0.0597,
          "close": 0.05991,
          "volume": 65300.0,
          "close_time": 1766188799999,
          "quote_volume": 3910.76814,
          "trades": 113,
          "taker_buy_base": 5610.0,
          "taker_buy_quote": 335.92643
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.05999,
          "high": 0.06026,
          "low": 0.05995,
          "close": 0.06018,
          "volume": 148681.0,
          "close_time": 1766192399999,
          "quote_volume": 8945.26602,
          "trades": 228,
          "taker_buy_base": 29546.0,
          "taker_buy_quote": 1778.1043
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.06024,
          "high": 0.06027,
          "low": 0.0601,
          "close": 0.06018,
          "volume": 26593.0,
          "close_time": 1766195999999,
          "quote_volume": 1600.64018,
          "trades": 60,
          "taker_buy_base": 1166.0,
          "taker_buy_quote": 70.22607
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.06024,
          "high": 0.0605,
          "low": 0.06021,
          "close": 0.06047,
          "volume": 52582.0,
          "close_time": 1766199599999,
          "quote_volume": 3177.10277,
          "trades": 108,
          "taker_buy_base": 3323.0,
          "taker_buy_quote": 201.01817
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.06049,
          "high": 0.06162,
          "low": 0.06048,
          "close": 0.06155,
          "volume": 478539.0,
          "close_time": 1766203199999,
          "quote_volume": 29221.52395,
          "trades": 693,
          "taker_buy_base": 160234.0,
          "taker_buy_quote": 9776.5119
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.06158,
          "high": 0.06192,
          "low": 0.06122,
          "close": 0.06127,
          "volume": 313884.0,
          "close_time": 1766206799999,
          "quote_volume": 19314.12696,
          "trades": 573,
          "taker_buy_base": 70951.0,
          "taker_buy_quote": 4357.15599
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.06128,
          "high": 0.0618,
          "low": 0.06125,
          "close": 0.06149,
          "volume": 54929.0,
          "close_time": 1766210399999,
          "quote_volume": 3381.17273,
          "trades": 124,
          "taker_buy_base": 4441.0,
          "taker_buy_quote": 273.60253
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.06153,
          "high": 0.06177,
          "low": 0.06149,
          "close": 0.0616,
          "volume": 75399.0,
          "close_time": 1766213999999,
          "quote_volume": 4649.06305,
          "trades": 139,
          "taker_buy_base": 2435.0,
          "taker_buy_quote": 150.02137
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.06169,
          "high": 0.06229,
          "low": 0.0615,
          "close": 0.06225,
          "volume": 241276.0,
          "close_time": 1766217599999,
          "quote_volume": 14965.12813,
          "trades": 334,
          "taker_buy_base": 92962.0,
          "taker_buy_quote": 5765.3065
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.06228,
          "high": 0.06271,
          "low": 0.06214,
          "close": 0.06236,
          "volume": 941400.0,
          "close_time": 1766221199999,
          "quote_volume": 58901.95176,
          "trades": 382,
          "taker_buy_base": 75025.0,
          "taker_buy_quote": 4688.28673
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.06236,
          "high": 0.0628,
          "low": 0.06228,
          "close": 0.06265,
          "volume": 87934.0,
          "close_time": 1766224799999,
          "quote_volume": 5505.74769,
          "trades": 199,
          "taker_buy_base": 8249.0,
          "taker_buy_quote": 515.08054
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.06269,
          "high": 0.06287,
          "low": 0.0622,
          "close": 0.06248,
          "volume": 169194.0,
          "close_time": 1766228399999,
          "quote_volume": 10577.60502,
          "trades": 297,
          "taker_buy_base": 44885.0,
          "taker_buy_quote": 2806.42556
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.06246,
          "high": 0.06293,
          "low": 0.06244,
          "close": 0.06288,
          "volume": 139845.0,
          "close_time": 1766231999999,
          "quote_volume": 8770.11996,
          "trades": 311,
          "taker_buy_base": 31306.0,
          "taker_buy_quote": 1963.35642
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.06288,
          "high": 0.06335,
          "low": 0.06255,
          "close": 0.06299,
          "volume": 539704.0,
          "close_time": 1766235599999,
          "quote_volume": 34055.82556,
          "trades": 249,
          "taker_buy_base": 486411.0,
          "taker_buy_quote": 30706.73913
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.06299,
          "high": 0.06311,
          "low": 0.0626,
          "close": 0.06311,
          "volume": 200204.0,
          "close_time": 1766239199999,
          "quote_volume": 12590.05499,
          "trades": 226,
          "taker_buy_base": 56052.0,
          "taker_buy_quote": 3525.99931
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.06311,
          "high": 0.06313,
          "low": 0.06255,
          "close": 0.06272,
          "volume": 133714.0,
          "close_time": 1766242799999,
          "quote_volume": 8403.49606,
          "trades": 234,
          "taker_buy_base": 31329.0,
          "taker_buy_quote": 1963.85976
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.06271,
          "high": 0.06312,
          "low": 0.06261,
          "close": 0.06309,
          "volume": 111368.0,
          "close_time": 1766246399999,
          "quote_volume": 7005.7937,
          "trades": 222,
          "taker_buy_base": 15091.0,
          "taker_buy_quote": 950.51133
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.06307,
          "high": 0.06327,
          "low": 0.06251,
          "close": 0.06251,
          "volume": 136560.0,
          "close_time": 1766249999999,
          "quote_volume": 8601.44742,
          "trades": 236,
          "taker_buy_base": 36035.0,
          "taker_buy_quote": 2272.84915
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.06259,
          "high": 0.06294,
          "low": 0.06249,
          "close": 0.06273,
          "volume": 262993.0,
          "close_time": 1766253599999,
          "quote_volume": 16514.01747,
          "trades": 201,
          "taker_buy_base": 189921.0,
          "taker_buy_quote": 11932.09746
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.06289,
          "high": 0.06313,
          "low": 0.06274,
          "close": 0.06279,
          "volume": 137030.0,
          "close_time": 1766257199999,
          "quote_volume": 8631.80538,
          "trades": 247,
          "taker_buy_base": 21895.0,
          "taker_buy_quote": 1379.07729
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.06282,
          "high": 0.06317,
          "low": 0.06276,
          "close": 0.06291,
          "volume": 59450.0,
          "close_time": 1766260799999,
          "quote_volume": 3743.44014,
          "trades": 129,
          "taker_buy_base": 13540.0,
          "taker_buy_quote": 854.14478
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.06298,
          "high": 0.06326,
          "low": 0.06298,
          "close": 0.06307,
          "volume": 107826.0,
          "close_time": 1766264399999,
          "quote_volume": 6808.16938,
          "trades": 164,
          "taker_buy_base": 16613.0,
          "taker_buy_quote": 1048.58759
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.06308,
          "high": 0.06334,
          "low": 0.06295,
          "close": 0.06328,
          "volume": 90678.0,
          "close_time": 1766267999999,
          "quote_volume": 5730.51376,
          "trades": 160,
          "taker_buy_base": 24136.0,
          "taker_buy_quote": 1523.22684
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.0633,
          "high": 0.06344,
          "low": 0.0632,
          "close": 0.06331,
          "volume": 49862.0,
          "close_time": 1766271599999,
          "quote_volume": 3158.70913,
          "trades": 112,
          "taker_buy_base": 16282.0,
          "taker_buy_quote": 1031.54054
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.06321,
          "high": 0.06331,
          "low": 0.0629,
          "close": 0.06315,
          "volume": 91193.0,
          "close_time": 1766275199999,
          "quote_volume": 5751.04511,
          "trades": 105,
          "taker_buy_base": 49574.0,
          "taker_buy_quote": 3124.66065
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.06308,
          "high": 0.06363,
          "low": 0.06306,
          "close": 0.06337,
          "volume": 118165.0,
          "close_time": 1766278799999,
          "quote_volume": 7499.46281,
          "trades": 174,
          "taker_buy_base": 62837.0,
          "taker_buy_quote": 3987.24163
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.06341,
          "high": 0.06341,
          "low": 0.06252,
          "close": 0.0626,
          "volume": 157269.0,
          "close_time": 1766282399999,
          "quote_volume": 9870.42764,
          "trades": 219,
          "taker_buy_base": 79956.0,
          "taker_buy_quote": 5019.49165
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.06256,
          "high": 0.06268,
          "low": 0.06245,
          "close": 0.06253,
          "volume": 48221.0,
          "close_time": 1766285999999,
          "quote_volume": 3015.31874,
          "trades": 100,
          "taker_buy_base": 32988.0,
          "taker_buy_quote": 2062.15528
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.06253,
          "high": 0.06298,
          "low": 0.06223,
          "close": 0.06293,
          "volume": 117473.0,
          "close_time": 1766289599999,
          "quote_volume": 7351.32498,
          "trades": 187,
          "taker_buy_base": 61503.0,
          "taker_buy_quote": 3840.78302
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.06296,
          "high": 0.0632,
          "low": 0.06276,
          "close": 0.0631,
          "volume": 79095.0,
          "close_time": 1766293199999,
          "quote_volume": 4983.5736,
          "trades": 134,
          "taker_buy_base": 8559.0,
          "taker_buy_quote": 539.07479
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.06316,
          "high": 0.06356,
          "low": 0.06315,
          "close": 0.0635,
          "volume": 147888.0,
          "close_time": 1766296799999,
          "quote_volume": 9372.76291,
          "trades": 196,
          "taker_buy_base": 25983.0,
          "taker_buy_quote": 1647.13638
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.06353,
          "high": 0.06359,
          "low": 0.06333,
          "close": 0.06334,
          "volume": 58218.0,
          "close_time": 1766300399999,
          "quote_volume": 3697.21977,
          "trades": 171,
          "taker_buy_base": 8229.0,
          "taker_buy_quote": 522.67661
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.06334,
          "high": 0.06338,
          "low": 0.06282,
          "close": 0.06303,
          "volume": 148993.0,
          "close_time": 1766303999999,
          "quote_volume": 9397.88924,
          "trades": 284,
          "taker_buy_base": 77212.0,
          "taker_buy_quote": 4863.41003
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.06315,
          "high": 0.06315,
          "low": 0.06265,
          "close": 0.06286,
          "volume": 133361.0,
          "close_time": 1766307599999,
          "quote_volume": 8380.4461,
          "trades": 165,
          "taker_buy_base": 35630.0,
          "taker_buy_quote": 2236.86117
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.06309,
          "high": 0.06329,
          "low": 0.06301,
          "close": 0.06322,
          "volume": 74016.0,
          "close_time": 1766311199999,
          "quote_volume": 4677.0522,
          "trades": 160,
          "taker_buy_base": 10545.0,
          "taker_buy_quote": 665.93217
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.06332,
          "high": 0.06375,
          "low": 0.06322,
          "close": 0.06362,
          "volume": 249381.0,
          "close_time": 1766314799999,
          "quote_volume": 15843.49186,
          "trades": 296,
          "taker_buy_base": 72239.0,
          "taker_buy_quote": 4597.19655
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.06364,
          "high": 0.06364,
          "low": 0.06324,
          "close": 0.06328,
          "volume": 174530.0,
          "close_time": 1766318399999,
          "quote_volume": 11050.18438,
          "trades": 119,
          "taker_buy_base": 136784.0,
          "taker_buy_quote": 8656.07236
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.06336,
          "high": 0.06338,
          "low": 0.06285,
          "close": 0.06319,
          "volume": 142129.0,
          "close_time": 1766321999999,
          "quote_volume": 8969.80593,
          "trades": 238,
          "taker_buy_base": 85671.0,
          "taker_buy_quote": 5405.27792
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.06324,
          "high": 0.0634,
          "low": 0.06298,
          "close": 0.06316,
          "volume": 135777.0,
          "close_time": 1766325599999,
          "quote_volume": 8578.21511,
          "trades": 287,
          "taker_buy_base": 29099.0,
          "taker_buy_quote": 1838.33574
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.06315,
          "high": 0.06366,
          "low": 0.06313,
          "close": 0.06356,
          "volume": 168465.0,
          "close_time": 1766329199999,
          "quote_volume": 10697.39462,
          "trades": 237,
          "taker_buy_base": 42567.0,
          "taker_buy_quote": 2702.43336
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.06357,
          "high": 0.064,
          "low": 0.06333,
          "close": 0.06396,
          "volume": 339031.0,
          "close_time": 1766332799999,
          "quote_volume": 21606.25734,
          "trades": 344,
          "taker_buy_base": 106359.0,
          "taker_buy_quote": 6779.72272
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.06392,
          "high": 0.06392,
          "low": 0.06336,
          "close": 0.06378,
          "volume": 540984.0,
          "close_time": 1766336399999,
          "quote_volume": 34442.57912,
          "trades": 259,
          "taker_buy_base": 293846.0,
          "taker_buy_quote": 18685.53442
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.06378,
          "high": 0.06479,
          "low": 0.06358,
          "close": 0.06407,
          "volume": 786742.0,
          "close_time": 1766339999999,
          "quote_volume": 50590.43581,
          "trades": 654,
          "taker_buy_base": 302805.0,
          "taker_buy_quote": 19462.33845
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.06398,
          "high": 0.06498,
          "low": 0.06387,
          "close": 0.06489,
          "volume": 854885.0,
          "close_time": 1766343599999,
          "quote_volume": 55202.19859,
          "trades": 482,
          "taker_buy_base": 338515.0,
          "taker_buy_quote": 21837.71163
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.0649,
          "high": 0.06511,
          "low": 0.06452,
          "close": 0.06465,
          "volume": 295940.0,
          "close_time": 1766347199999,
          "quote_volume": 19223.3431,
          "trades": 195,
          "taker_buy_base": 63169.0,
          "taker_buy_quote": 4101.37558
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.06466,
          "high": 0.06539,
          "low": 0.06457,
          "close": 0.06539,
          "volume": 580144.0,
          "close_time": 1766350799999,
          "quote_volume": 37745.33491,
          "trades": 279,
          "taker_buy_base": 306586.0,
          "taker_buy_quote": 19929.2024
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.06539,
          "high": 0.06542,
          "low": 0.06497,
          "close": 0.06528,
          "volume": 527975.0,
          "close_time": 1766354399999,
          "quote_volume": 34455.7944,
          "trades": 305,
          "taker_buy_base": 285535.0,
          "taker_buy_quote": 18651.31106
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.06532,
          "high": 0.06612,
          "low": 0.06487,
          "close": 0.06514,
          "volume": 894784.0,
          "close_time": 1766357999999,
          "quote_volume": 58670.11121,
          "trades": 630,
          "taker_buy_base": 405944.0,
          "taker_buy_quote": 26623.09496
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.06526,
          "high": 0.06618,
          "low": 0.06526,
          "close": 0.0661,
          "volume": 241535.0,
          "close_time": 1766361599999,
          "quote_volume": 15888.39733,
          "trades": 269,
          "taker_buy_base": 77671.0,
          "taker_buy_quote": 5107.4587
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.06611,
          "high": 0.06697,
          "low": 0.06557,
          "close": 0.06682,
          "volume": 916595.0,
          "close_time": 1766365199999,
          "quote_volume": 60719.65325,
          "trades": 839,
          "taker_buy_base": 270707.0,
          "taker_buy_quote": 17927.16077
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.06691,
          "high": 0.06804,
          "low": 0.06682,
          "close": 0.06738,
          "volume": 593522.0,
          "close_time": 1766368799999,
          "quote_volume": 40113.04143,
          "trades": 628,
          "taker_buy_base": 256321.0,
          "taker_buy_quote": 17340.45726
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.06744,
          "high": 0.06823,
          "low": 0.06678,
          "close": 0.06812,
          "volume": 549663.0,
          "close_time": 1766372399999,
          "quote_volume": 37175.25281,
          "trades": 633,
          "taker_buy_base": 200038.0,
          "taker_buy_quote": 13514.41605
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.06814,
          "high": 0.06817,
          "low": 0.06719,
          "close": 0.06723,
          "volume": 384981.0,
          "close_time": 1766375999999,
          "quote_volume": 26035.64993,
          "trades": 546,
          "taker_buy_base": 132476.0,
          "taker_buy_quote": 8951.3777
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0672,
          "high": 0.06767,
          "low": 0.06647,
          "close": 0.06657,
          "volume": 322635.0,
          "close_time": 1766379599999,
          "quote_volume": 21605.42772,
          "trades": 542,
          "taker_buy_base": 153771.0,
          "taker_buy_quote": 10283.43862
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.06657,
          "high": 0.06726,
          "low": 0.06631,
          "close": 0.06703,
          "volume": 388256.0,
          "close_time": 1766383199999,
          "quote_volume": 25926.65305,
          "trades": 354,
          "taker_buy_base": 112980.0,
          "taker_buy_quote": 7538.20008
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.06704,
          "high": 0.06722,
          "low": 0.06607,
          "close": 0.06614,
          "volume": 575863.0,
          "close_time": 1766386799999,
          "quote_volume": 38283.20878,
          "trades": 458,
          "taker_buy_base": 264771.0,
          "taker_buy_quote": 17578.91817
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.06614,
          "high": 0.06628,
          "low": 0.0653,
          "close": 0.06558,
          "volume": 580686.0,
          "close_time": 1766390399999,
          "quote_volume": 38164.8856,
          "trades": 499,
          "taker_buy_base": 269984.0,
          "taker_buy_quote": 17768.74682
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.06561,
          "high": 0.06697,
          "low": 0.06561,
          "close": 0.06664,
          "volume": 348466.0,
          "close_time": 1766393999999,
          "quote_volume": 23201.74287,
          "trades": 560,
          "taker_buy_base": 97138.0,
          "taker_buy_quote": 6473.48545
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.06669,
          "high": 0.06775,
          "low": 0.06663,
          "close": 0.06772,
          "volume": 311207.0,
          "close_time": 1766397599999,
          "quote_volume": 20915.4888,
          "trades": 363,
          "taker_buy_base": 121080.0,
          "taker_buy_quote": 8140.84268
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.06774,
          "high": 0.06802,
          "low": 0.0676,
          "close": 0.06796,
          "volume": 552374.0,
          "close_time": 1766401199999,
          "quote_volume": 37450.10971,
          "trades": 586,
          "taker_buy_base": 221234.0,
          "taker_buy_quote": 15009.55243
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.06802,
          "high": 0.06872,
          "low": 0.06795,
          "close": 0.06824,
          "volume": 906632.0,
          "close_time": 1766404799999,
          "quote_volume": 62073.45503,
          "trades": 704,
          "taker_buy_base": 396965.0,
          "taker_buy_quote": 27171.53612
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.06832,
          "high": 0.06879,
          "low": 0.06798,
          "close": 0.06804,
          "volume": 395472.0,
          "close_time": 1766408399999,
          "quote_volume": 27072.933,
          "trades": 454,
          "taker_buy_base": 214644.0,
          "taker_buy_quote": 14720.9911
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.06802,
          "high": 0.0684,
          "low": 0.06773,
          "close": 0.06812,
          "volume": 389790.0,
          "close_time": 1766411999999,
          "quote_volume": 26519.6719,
          "trades": 441,
          "taker_buy_base": 108167.0,
          "taker_buy_quote": 7355.1303
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.06809,
          "high": 0.06831,
          "low": 0.06723,
          "close": 0.06774,
          "volume": 327190.0,
          "close_time": 1766415599999,
          "quote_volume": 22166.85453,
          "trades": 524,
          "taker_buy_base": 125112.0,
          "taker_buy_quote": 8485.72316
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.06772,
          "high": 0.06819,
          "low": 0.06732,
          "close": 0.06808,
          "volume": 1027041.0,
          "close_time": 1766419199999,
          "quote_volume": 69562.1102,
          "trades": 768,
          "taker_buy_base": 181575.0,
          "taker_buy_quote": 12312.34285
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.06808,
          "high": 0.06831,
          "low": 0.06741,
          "close": 0.06789,
          "volume": 313418.0,
          "close_time": 1766422799999,
          "quote_volume": 21283.98807,
          "trades": 556,
          "taker_buy_base": 87716.0,
          "taker_buy_quote": 5957.96139
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.06793,
          "high": 0.068,
          "low": 0.06725,
          "close": 0.0674,
          "volume": 166048.0,
          "close_time": 1766426399999,
          "quote_volume": 11232.46533,
          "trades": 304,
          "taker_buy_base": 19799.0,
          "taker_buy_quote": 1336.19955
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.06745,
          "high": 0.06783,
          "low": 0.06735,
          "close": 0.06765,
          "volume": 158873.0,
          "close_time": 1766429999999,
          "quote_volume": 10736.45092,
          "trades": 189,
          "taker_buy_base": 59878.0,
          "taker_buy_quote": 4044.23762
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.06767,
          "high": 0.06773,
          "low": 0.06677,
          "close": 0.06709,
          "volume": 385106.0,
          "close_time": 1766433599999,
          "quote_volume": 25825.60998,
          "trades": 372,
          "taker_buy_base": 136213.0,
          "taker_buy_quote": 9137.81247
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.06709,
          "high": 0.06744,
          "low": 0.06702,
          "close": 0.06707,
          "volume": 403512.0,
          "close_time": 1766437199999,
          "quote_volume": 27114.03957,
          "trades": 381,
          "taker_buy_base": 217126.0,
          "taker_buy_quote": 14588.75438
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.06704,
          "high": 0.06713,
          "low": 0.06636,
          "close": 0.06679,
          "volume": 487728.0,
          "close_time": 1766440799999,
          "quote_volume": 32564.81431,
          "trades": 449,
          "taker_buy_base": 259532.0,
          "taker_buy_quote": 17339.8654
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.06694,
          "high": 0.06723,
          "low": 0.06659,
          "close": 0.06707,
          "volume": 335744.0,
          "close_time": 1766444399999,
          "quote_volume": 22458.48362,
          "trades": 171,
          "taker_buy_base": 264367.0,
          "taker_buy_quote": 17672.94004
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.06716,
          "high": 0.06742,
          "low": 0.06659,
          "close": 0.06667,
          "volume": 634104.0,
          "close_time": 1766447999999,
          "quote_volume": 42471.20723,
          "trades": 376,
          "taker_buy_base": 89081.0,
          "taker_buy_quote": 5962.78368
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.06678,
          "high": 0.06723,
          "low": 0.06665,
          "close": 0.06704,
          "volume": 146254.0,
          "close_time": 1766451599999,
          "quote_volume": 9803.48196,
          "trades": 253,
          "taker_buy_base": 53535.0,
          "taker_buy_quote": 3588.42855
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.06693,
          "high": 0.06731,
          "low": 0.0667,
          "close": 0.06679,
          "volume": 187027.0,
          "close_time": 1766455199999,
          "quote_volume": 12527.11683,
          "trades": 206,
          "taker_buy_base": 125949.0,
          "taker_buy_quote": 8427.39877
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.06667,
          "high": 0.06686,
          "low": 0.06631,
          "close": 0.06642,
          "volume": 259987.0,
          "close_time": 1766458799999,
          "quote_volume": 17315.14862,
          "trades": 244,
          "taker_buy_base": 200257.0,
          "taker_buy_quote": 13336.8352
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.06636,
          "high": 0.06668,
          "low": 0.06472,
          "close": 0.06477,
          "volume": 698852.0,
          "close_time": 1766462399999,
          "quote_volume": 45828.1139,
          "trades": 459,
          "taker_buy_base": 294790.0,
          "taker_buy_quote": 19333.04431
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0647,
          "high": 0.06515,
          "low": 0.0644,
          "close": 0.06458,
          "volume": 333017.0,
          "close_time": 1766465999999,
          "quote_volume": 21569.74865,
          "trades": 276,
          "taker_buy_base": 246588.0,
          "taker_buy_quote": 15963.48766
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.06458,
          "high": 0.06475,
          "low": 0.06429,
          "close": 0.06444,
          "volume": 111184.0,
          "close_time": 1766469599999,
          "quote_volume": 7169.46395,
          "trades": 163,
          "taker_buy_base": 55402.0,
          "taker_buy_quote": 3572.3046
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.06437,
          "high": 0.06455,
          "low": 0.064,
          "close": 0.06454,
          "volume": 295458.0,
          "close_time": 1766473199999,
          "quote_volume": 18980.4946,
          "trades": 236,
          "taker_buy_base": 171512.0,
          "taker_buy_quote": 11033.92779
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.06452,
          "high": 0.06466,
          "low": 0.06382,
          "close": 0.06432,
          "volume": 184214.0,
          "close_time": 1766476799999,
          "quote_volume": 11836.99222,
          "trades": 187,
          "taker_buy_base": 87573.0,
          "taker_buy_quote": 5624.12786
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.06431,
          "high": 0.06431,
          "low": 0.0635,
          "close": 0.06357,
          "volume": 526387.0,
          "close_time": 1766480399999,
          "quote_volume": 33585.7295,
          "trades": 367,
          "taker_buy_base": 280057.0,
          "taker_buy_quote": 17872.90444
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.06358,
          "high": 0.06372,
          "low": 0.06345,
          "close": 0.06363,
          "volume": 97676.0,
          "close_time": 1766483999999,
          "quote_volume": 6207.67139,
          "trades": 136,
          "taker_buy_base": 70705.0,
          "taker_buy_quote": 4494.45598
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.06369,
          "high": 0.06397,
          "low": 0.06369,
          "close": 0.06397,
          "volume": 244724.0,
          "close_time": 1766487599999,
          "quote_volume": 15638.85906,
          "trades": 116,
          "taker_buy_base": 52496.0,
          "taker_buy_quote": 3355.0311
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.06396,
          "high": 0.06419,
          "low": 0.06381,
          "close": 0.06396,
          "volume": 116760.0,
          "close_time": 1766491199999,
          "quote_volume": 7476.92335,
          "trades": 125,
          "taker_buy_base": 47666.0,
          "taker_buy_quote": 3048.59323
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.06397,
          "high": 0.06397,
          "low": 0.06327,
          "close": 0.06335,
          "volume": 255852.0,
          "close_time": 1766494799999,
          "quote_volume": 16265.37227,
          "trades": 225,
          "taker_buy_base": 194648.0,
          "taker_buy_quote": 12371.83914
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.06335,
          "high": 0.06347,
          "low": 0.0629,
          "close": 0.06343,
          "volume": 254358.0,
          "close_time": 1766498399999,
          "quote_volume": 16062.18854,
          "trades": 279,
          "taker_buy_base": 168477.0,
          "taker_buy_quote": 10636.66851
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.06338,
          "high": 0.06404,
          "low": 0.06323,
          "close": 0.06337,
          "volume": 313594.0,
          "close_time": 1766501999999,
          "quote_volume": 19991.18049,
          "trades": 363,
          "taker_buy_base": 66850.0,
          "taker_buy_quote": 4258.44752
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.06339,
          "high": 0.06404,
          "low": 0.06322,
          "close": 0.06403,
          "volume": 138130.0,
          "close_time": 1766505599999,
          "quote_volume": 8797.40836,
          "trades": 211,
          "taker_buy_base": 38897.0,
          "taker_buy_quote": 2469.1472
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.06404,
          "high": 0.06435,
          "low": 0.06395,
          "close": 0.06405,
          "volume": 266231.0,
          "close_time": 1766509199999,
          "quote_volume": 17075.72596,
          "trades": 258,
          "taker_buy_base": 43898.0,
          "taker_buy_quote": 2814.69089
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.06403,
          "high": 0.06445,
          "low": 0.06395,
          "close": 0.06396,
          "volume": 104406.0,
          "close_time": 1766512799999,
          "quote_volume": 6707.87017,
          "trades": 130,
          "taker_buy_base": 31597.0,
          "taker_buy_quote": 2029.78767
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.06399,
          "high": 0.06494,
          "low": 0.06395,
          "close": 0.06475,
          "volume": 255111.0,
          "close_time": 1766516399999,
          "quote_volume": 16471.64596,
          "trades": 259,
          "taker_buy_base": 65819.0,
          "taker_buy_quote": 4238.52025
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.0647,
          "high": 0.0648,
          "low": 0.06439,
          "close": 0.06469,
          "volume": 76995.0,
          "close_time": 1766519999999,
          "quote_volume": 4974.71925,
          "trades": 102,
          "taker_buy_base": 27837.0,
          "taker_buy_quote": 1795.66709
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.06475,
          "high": 0.06491,
          "low": 0.06428,
          "close": 0.06448,
          "volume": 186889.0,
          "close_time": 1766523599999,
          "quote_volume": 12062.88665,
          "trades": 235,
          "taker_buy_base": 113033.0,
          "taker_buy_quote": 7289.47607
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.06453,
          "high": 0.06476,
          "low": 0.0644,
          "close": 0.06476,
          "volume": 56232.0,
          "close_time": 1766527199999,
          "quote_volume": 3632.27969,
          "trades": 91,
          "taker_buy_base": 15164.0,
          "taker_buy_quote": 979.10562
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.06477,
          "high": 0.06494,
          "low": 0.06462,
          "close": 0.06462,
          "volume": 38062.0,
          "close_time": 1766530799999,
          "quote_volume": 2466.7587,
          "trades": 88,
          "taker_buy_base": 4905.0,
          "taker_buy_quote": 318.01915
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.06467,
          "high": 0.06489,
          "low": 0.06429,
          "close": 0.06444,
          "volume": 64356.0,
          "close_time": 1766534399999,
          "quote_volume": 4149.35463,
          "trades": 76,
          "taker_buy_base": 40454.0,
          "taker_buy_quote": 2604.50034
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.06446,
          "high": 0.06523,
          "low": 0.06442,
          "close": 0.06513,
          "volume": 254412.0,
          "close_time": 1766537999999,
          "quote_volume": 16536.14945,
          "trades": 229,
          "taker_buy_base": 62023.0,
          "taker_buy_quote": 4032.88671
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.06515,
          "high": 0.06538,
          "low": 0.06499,
          "close": 0.06525,
          "volume": 78688.0,
          "close_time": 1766541599999,
          "quote_volume": 5127.832,
          "trades": 149,
          "taker_buy_base": 14241.0,
          "taker_buy_quote": 928.72284
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.06524,
          "high": 0.06539,
          "low": 0.06492,
          "close": 0.06525,
          "volume": 144604.0,
          "close_time": 1766545199999,
          "quote_volume": 9430.23694,
          "trades": 216,
          "taker_buy_base": 38787.0,
          "taker_buy_quote": 2528.36416
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.06518,
          "high": 0.0657,
          "low": 0.065,
          "close": 0.06567,
          "volume": 108145.0,
          "close_time": 1766548799999,
          "quote_volume": 7061.83758,
          "trades": 171,
          "taker_buy_base": 38578.0,
          "taker_buy_quote": 2528.15225
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.06568,
          "high": 0.06635,
          "low": 0.06541,
          "close": 0.06615,
          "volume": 377097.0,
          "close_time": 1766552399999,
          "quote_volume": 24797.99423,
          "trades": 487,
          "taker_buy_base": 103976.0,
          "taker_buy_quote": 6839.16896
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.06618,
          "high": 0.06675,
          "low": 0.06618,
          "close": 0.06652,
          "volume": 232106.0,
          "close_time": 1766555999999,
          "quote_volume": 15436.64909,
          "trades": 338,
          "taker_buy_base": 68228.0,
          "taker_buy_quote": 4531.4888
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.06655,
          "high": 0.06664,
          "low": 0.06576,
          "close": 0.06593,
          "volume": 195344.0,
          "close_time": 1766559599999,
          "quote_volume": 12910.95228,
          "trades": 353,
          "taker_buy_base": 70549.0,
          "taker_buy_quote": 4657.02965
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.06604,
          "high": 0.06604,
          "low": 0.06546,
          "close": 0.06548,
          "volume": 158870.0,
          "close_time": 1766563199999,
          "quote_volume": 10442.01437,
          "trades": 223,
          "taker_buy_base": 49369.0,
          "taker_buy_quote": 3244.26831
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.06551,
          "high": 0.06576,
          "low": 0.06514,
          "close": 0.06548,
          "volume": 197543.0,
          "close_time": 1766566799999,
          "quote_volume": 12923.21048,
          "trades": 247,
          "taker_buy_base": 87792.0,
          "taker_buy_quote": 5736.35738
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.06571,
          "high": 0.06613,
          "low": 0.06564,
          "close": 0.06613,
          "volume": 148661.0,
          "close_time": 1766570399999,
          "quote_volume": 9793.86175,
          "trades": 205,
          "taker_buy_base": 25647.0,
          "taker_buy_quote": 1690.08418
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.06609,
          "high": 0.06692,
          "low": 0.06593,
          "close": 0.06649,
          "volume": 425238.0,
          "close_time": 1766573999999,
          "quote_volume": 28319.44595,
          "trades": 378,
          "taker_buy_base": 83650.0,
          "taker_buy_quote": 5575.09844
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.0666,
          "high": 0.06689,
          "low": 0.06642,
          "close": 0.06643,
          "volume": 106440.0,
          "close_time": 1766577599999,
          "quote_volume": 7086.85574,
          "trades": 180,
          "taker_buy_base": 31475.0,
          "taker_buy_quote": 2093.31754
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.06643,
          "high": 0.06729,
          "low": 0.0664,
          "close": 0.06721,
          "volume": 325769.0,
          "close_time": 1766581199999,
          "quote_volume": 21781.47517,
          "trades": 337,
          "taker_buy_base": 159219.0,
          "taker_buy_quote": 10653.82729
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.06725,
          "high": 0.06802,
          "low": 0.06725,
          "close": 0.06761,
          "volume": 630556.0,
          "close_time": 1766584799999,
          "quote_volume": 42615.76856,
          "trades": 789,
          "taker_buy_base": 214705.0,
          "taker_buy_quote": 14517.26004
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.06761,
          "high": 0.06784,
          "low": 0.06658,
          "close": 0.06756,
          "volume": 501272.0,
          "close_time": 1766588399999,
          "quote_volume": 33701.18919,
          "trades": 667,
          "taker_buy_base": 221111.0,
          "taker_buy_quote": 14830.27488
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.06758,
          "high": 0.06788,
          "low": 0.06718,
          "close": 0.06781,
          "volume": 295381.0,
          "close_time": 1766591999999,
          "quote_volume": 19973.4201,
          "trades": 520,
          "taker_buy_base": 119299.0,
          "taker_buy_quote": 8072.86771
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.06775,
          "high": 0.06823,
          "low": 0.0677,
          "close": 0.06798,
          "volume": 186034.0,
          "close_time": 1766595599999,
          "quote_volume": 12648.9532,
          "trades": 300,
          "taker_buy_base": 23739.0,
          "taker_buy_quote": 1612.75431
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.06808,
          "high": 0.06833,
          "low": 0.06789,
          "close": 0.06804,
          "volume": 198262.0,
          "close_time": 1766599199999,
          "quote_volume": 13521.60088,
          "trades": 297,
          "taker_buy_base": 34681.0,
          "taker_buy_quote": 2364.90349
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.06802,
          "high": 0.06819,
          "low": 0.06798,
          "close": 0.06803,
          "volume": 61482.0,
          "close_time": 1766602799999,
          "quote_volume": 4187.75433,
          "trades": 86,
          "taker_buy_base": 33893.0,
          "taker_buy_quote": 2309.04913
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.06805,
          "high": 0.06805,
          "low": 0.06748,
          "close": 0.06755,
          "volume": 507218.0,
          "close_time": 1766606399999,
          "quote_volume": 34334.3765,
          "trades": 367,
          "taker_buy_base": 191974.0,
          "taker_buy_quote": 13009.26225
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.06756,
          "high": 0.06787,
          "low": 0.06713,
          "close": 0.06771,
          "volume": 292104.0,
          "close_time": 1766609999999,
          "quote_volume": 19706.82367,
          "trades": 226,
          "taker_buy_base": 172425.0,
          "taker_buy_quote": 11640.24673
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.06776,
          "high": 0.0682,
          "low": 0.06776,
          "close": 0.0679,
          "volume": 248249.0,
          "close_time": 1766613599999,
          "quote_volume": 16901.30842,
          "trades": 193,
          "taker_buy_base": 120101.0,
          "taker_buy_quote": 8176.47291
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.06791,
          "high": 0.06796,
          "low": 0.06741,
          "close": 0.06759,
          "volume": 441680.0,
          "close_time": 1766617199999,
          "quote_volume": 29858.90127,
          "trades": 313,
          "taker_buy_base": 335431.0,
          "taker_buy_quote": 22666.59016
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.06751,
          "high": 0.06781,
          "low": 0.0674,
          "close": 0.06775,
          "volume": 162034.0,
          "close_time": 1766620799999,
          "quote_volume": 10955.69426,
          "trades": 122,
          "taker_buy_base": 38009.0,
          "taker_buy_quote": 2566.64415
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.06769,
          "high": 0.06824,
          "low": 0.06756,
          "close": 0.06767,
          "volume": 367545.0,
          "close_time": 1766624399999,
          "quote_volume": 24996.80472,
          "trades": 298,
          "taker_buy_base": 147691.0,
          "taker_buy_quote": 10037.23686
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.06763,
          "high": 0.0683,
          "low": 0.06757,
          "close": 0.06813,
          "volume": 158433.0,
          "close_time": 1766627999999,
          "quote_volume": 10783.33507,
          "trades": 191,
          "taker_buy_base": 68959.0,
          "taker_buy_quote": 4685.17747
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.06806,
          "high": 0.06809,
          "low": 0.06722,
          "close": 0.06762,
          "volume": 380389.0,
          "close_time": 1766631599999,
          "quote_volume": 25737.69266,
          "trades": 313,
          "taker_buy_base": 117151.0,
          "taker_buy_quote": 7912.26311
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.06755,
          "high": 0.06782,
          "low": 0.0673,
          "close": 0.06782,
          "volume": 133604.0,
          "close_time": 1766635199999,
          "quote_volume": 9031.57948,
          "trades": 123,
          "taker_buy_base": 40354.0,
          "taker_buy_quote": 2722.38104
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.06789,
          "high": 0.06791,
          "low": 0.06706,
          "close": 0.0671,
          "volume": 183511.0,
          "close_time": 1766638799999,
          "quote_volume": 12367.46759,
          "trades": 175,
          "taker_buy_base": 34549.0,
          "taker_buy_quote": 2321.51672
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.06707,
          "high": 0.0671,
          "low": 0.06657,
          "close": 0.06678,
          "volume": 188013.0,
          "close_time": 1766642399999,
          "quote_volume": 12565.22069,
          "trades": 200,
          "taker_buy_base": 95320.0,
          "taker_buy_quote": 6366.29476
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.06683,
          "high": 0.06711,
          "low": 0.06679,
          "close": 0.06711,
          "volume": 65494.0,
          "close_time": 1766645999999,
          "quote_volume": 4383.64722,
          "trades": 82,
          "taker_buy_base": 38935.0,
          "taker_buy_quote": 2607.15044
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.06711,
          "high": 0.06722,
          "low": 0.06695,
          "close": 0.067,
          "volume": 94928.0,
          "close_time": 1766649599999,
          "quote_volume": 6368.07323,
          "trades": 102,
          "taker_buy_base": 18566.0,
          "taker_buy_quote": 1245.55792
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.06698,
          "high": 0.06709,
          "low": 0.06658,
          "close": 0.06689,
          "volume": 114774.0,
          "close_time": 1766653199999,
          "quote_volume": 7665.97635,
          "trades": 184,
          "taker_buy_base": 26002.0,
          "taker_buy_quote": 1736.73286
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.06692,
          "high": 0.0671,
          "low": 0.06674,
          "close": 0.06701,
          "volume": 155064.0,
          "close_time": 1766656799999,
          "quote_volume": 10381.44237,
          "trades": 173,
          "taker_buy_base": 25897.0,
          "taker_buy_quote": 1731.5375
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.06696,
          "high": 0.06696,
          "low": 0.06611,
          "close": 0.06634,
          "volume": 140009.0,
          "close_time": 1766660399999,
          "quote_volume": 9307.81392,
          "trades": 170,
          "taker_buy_base": 108408.0,
          "taker_buy_quote": 7205.18267
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.06636,
          "high": 0.06662,
          "low": 0.06636,
          "close": 0.06646,
          "volume": 50583.0,
          "close_time": 1766663999999,
          "quote_volume": 3365.17241,
          "trades": 129,
          "taker_buy_base": 14050.0,
          "taker_buy_quote": 934.12386
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.06644,
          "high": 0.0667,
          "low": 0.06632,
          "close": 0.06634,
          "volume": 71380.0,
          "close_time": 1766667599999,
          "quote_volume": 4746.48514,
          "trades": 140,
          "taker_buy_base": 22633.0,
          "taker_buy_quote": 1503.60912
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.06635,
          "high": 0.06643,
          "low": 0.06595,
          "close": 0.06615,
          "volume": 266654.0,
          "close_time": 1766671199999,
          "quote_volume": 17642.4764,
          "trades": 280,
          "taker_buy_base": 87800.0,
          "taker_buy_quote": 5807.23745
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.0662,
          "high": 0.06664,
          "low": 0.0662,
          "close": 0.06662,
          "volume": 62936.0,
          "close_time": 1766674799999,
          "quote_volume": 4186.86247,
          "trades": 87,
          "taker_buy_base": 17158.0,
          "taker_buy_quote": 1140.12033
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.06663,
          "high": 0.067,
          "low": 0.06648,
          "close": 0.06684,
          "volume": 197605.0,
          "close_time": 1766678399999,
          "quote_volume": 13203.94777,
          "trades": 276,
          "taker_buy_base": 39332.0,
          "taker_buy_quote": 2626.40878
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.06686,
          "high": 0.06714,
          "low": 0.06676,
          "close": 0.06708,
          "volume": 222561.0,
          "close_time": 1766681999999,
          "quote_volume": 14925.89232,
          "trades": 202,
          "taker_buy_base": 54182.0,
          "taker_buy_quote": 3634.10523
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.06707,
          "high": 0.06799,
          "low": 0.067,
          "close": 0.06794,
          "volume": 829901.0,
          "close_time": 1766685599999,
          "quote_volume": 56015.57284,
          "trades": 492,
          "taker_buy_base": 306844.0,
          "taker_buy_quote": 20710.13058
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.06794,
          "high": 0.06879,
          "low": 0.06793,
          "close": 0.06859,
          "volume": 761068.0,
          "close_time": 1766689199999,
          "quote_volume": 52127.55891,
          "trades": 510,
          "taker_buy_base": 378335.0,
          "taker_buy_quote": 25945.88342
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.06859,
          "high": 0.06898,
          "low": 0.06859,
          "close": 0.06895,
          "volume": 282448.0,
          "close_time": 1766692799999,
          "quote_volume": 19420.89427,
          "trades": 235,
          "taker_buy_base": 118934.0,
          "taker_buy_quote": 8180.36697
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.06895,
          "high": 0.06897,
          "low": 0.06825,
          "close": 0.06879,
          "volume": 561759.0,
          "close_time": 1766696399999,
          "quote_volume": 38513.56038,
          "trades": 329,
          "taker_buy_base": 257759.0,
          "taker_buy_quote": 17656.29618
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.06879,
          "high": 0.06896,
          "low": 0.06873,
          "close": 0.06884,
          "volume": 161058.0,
          "close_time": 1766699999999,
          "quote_volume": 11088.81174,
          "trades": 160,
          "taker_buy_base": 51002.0,
          "taker_buy_quote": 3509.96451
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.06886,
          "high": 0.06927,
          "low": 0.06848,
          "close": 0.06877,
          "volume": 321908.0,
          "close_time": 1766703599999,
          "quote_volume": 22210.43437,
          "trades": 323,
          "taker_buy_base": 108264.0,
          "taker_buy_quote": 7466.23129
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.06865,
          "high": 0.06909,
          "low": 0.06815,
          "close": 0.06827,
          "volume": 238822.0,
          "close_time": 1766707199999,
          "quote_volume": 16360.64788,
          "trades": 288,
          "taker_buy_base": 116806.0,
          "taker_buy_quote": 7993.6084
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.06814,
          "high": 0.06815,
          "low": 0.06699,
          "close": 0.06744,
          "volume": 592101.0,
          "close_time": 1766710799999,
          "quote_volume": 39970.32239,
          "trades": 435,
          "taker_buy_base": 422717.0,
          "taker_buy_quote": 28549.69953
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.06747,
          "high": 0.0677,
          "low": 0.06729,
          "close": 0.06738,
          "volume": 138488.0,
          "close_time": 1766714399999,
          "quote_volume": 9350.80096,
          "trades": 132,
          "taker_buy_base": 63942.0,
          "taker_buy_quote": 4310.43661
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.06738,
          "high": 0.06834,
          "low": 0.06731,
          "close": 0.06821,
          "volume": 309781.0,
          "close_time": 1766717999999,
          "quote_volume": 21056.70041,
          "trades": 435,
          "taker_buy_base": 122075.0,
          "taker_buy_quote": 8273.5684
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.06825,
          "high": 0.06844,
          "low": 0.06785,
          "close": 0.06811,
          "volume": 126273.0,
          "close_time": 1766721599999,
          "quote_volume": 8592.66264,
          "trades": 155,
          "taker_buy_base": 38662.0,
          "taker_buy_quote": 2629.08004
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.06803,
          "high": 0.06829,
          "low": 0.06771,
          "close": 0.06815,
          "volume": 164284.0,
          "close_time": 1766725199999,
          "quote_volume": 11164.9876,
          "trades": 128,
          "taker_buy_base": 41094.0,
          "taker_buy_quote": 2786.92502
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.06816,
          "high": 0.06823,
          "low": 0.06794,
          "close": 0.06812,
          "volume": 95766.0,
          "close_time": 1766728799999,
          "quote_volume": 6522.02585,
          "trades": 127,
          "taker_buy_base": 48868.0,
          "taker_buy_quote": 3327.50723
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.06822,
          "high": 0.0684,
          "low": 0.06799,
          "close": 0.06799,
          "volume": 87459.0,
          "close_time": 1766732399999,
          "quote_volume": 5973.79628,
          "trades": 130,
          "taker_buy_base": 14955.0,
          "taker_buy_quote": 1021.53871
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.06794,
          "high": 0.06796,
          "low": 0.06708,
          "close": 0.06713,
          "volume": 236422.0,
          "close_time": 1766735999999,
          "quote_volume": 15993.39826,
          "trades": 247,
          "taker_buy_base": 156968.0,
          "taker_buy_quote": 10614.88225
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.06732,
          "high": 0.06763,
          "low": 0.06716,
          "close": 0.06726,
          "volume": 114232.0,
          "close_time": 1766739599999,
          "quote_volume": 7697.33887,
          "trades": 143,
          "taker_buy_base": 20455.0,
          "taker_buy_quote": 1378.85997
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.06726,
          "high": 0.06771,
          "low": 0.06699,
          "close": 0.06767,
          "volume": 94615.0,
          "close_time": 1766743199999,
          "quote_volume": 6381.36682,
          "trades": 171,
          "taker_buy_base": 20470.0,
          "taker_buy_quote": 1378.69024
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.0677,
          "high": 0.06817,
          "low": 0.06764,
          "close": 0.06816,
          "volume": 259227.0,
          "close_time": 1766746799999,
          "quote_volume": 17613.9983,
          "trades": 199,
          "taker_buy_base": 53055.0,
          "taker_buy_quote": 3602.82972
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.06819,
          "high": 0.06857,
          "low": 0.0681,
          "close": 0.06852,
          "volume": 182628.0,
          "close_time": 1766750399999,
          "quote_volume": 12483.81147,
          "trades": 263,
          "taker_buy_base": 43914.0,
          "taker_buy_quote": 3003.05033
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0685,
          "high": 0.06876,
          "low": 0.06832,
          "close": 0.06874,
          "volume": 272052.0,
          "close_time": 1766753999999,
          "quote_volume": 18665.39007,
          "trades": 393,
          "taker_buy_base": 103631.0,
          "taker_buy_quote": 7103.05409
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.06877,
          "high": 0.06926,
          "low": 0.06871,
          "close": 0.06876,
          "volume": 792603.0,
          "close_time": 1766757599999,
          "quote_volume": 54677.03367,
          "trades": 629,
          "taker_buy_base": 458578.0,
          "taker_buy_quote": 31630.24691
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.06877,
          "high": 0.06883,
          "low": 0.06802,
          "close": 0.06848,
          "volume": 558710.0,
          "close_time": 1766761199999,
          "quote_volume": 38289.51243,
          "trades": 889,
          "taker_buy_base": 214825.0,
          "taker_buy_quote": 14709.03628
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.06831,
          "high": 0.06876,
          "low": 0.06771,
          "close": 0.06775,
          "volume": 409746.0,
          "close_time": 1766764799999,
          "quote_volume": 27989.60965,
          "trades": 440,
          "taker_buy_base": 162004.0,
          "taker_buy_quote": 11072.34084
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.06774,
          "high": 0.06797,
          "low": 0.06757,
          "close": 0.06763,
          "volume": 181813.0,
          "close_time": 1766768399999,
          "quote_volume": 12317.08118,
          "trades": 263,
          "taker_buy_base": 94112.0,
          "taker_buy_quote": 6375.12415
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.06774,
          "high": 0.06774,
          "low": 0.06445,
          "close": 0.06511,
          "volume": 1838049.0,
          "close_time": 1766771999999,
          "quote_volume": 121368.14975,
          "trades": 1078,
          "taker_buy_base": 810356.0,
          "taker_buy_quote": 53350.25286
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.06513,
          "high": 0.06529,
          "low": 0.06403,
          "close": 0.06424,
          "volume": 934178.0,
          "close_time": 1766775599999,
          "quote_volume": 60420.26758,
          "trades": 764,
          "taker_buy_base": 455349.0,
          "taker_buy_quote": 29443.11689
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.06422,
          "high": 0.06477,
          "low": 0.06397,
          "close": 0.06405,
          "volume": 426236.0,
          "close_time": 1766779199999,
          "quote_volume": 27438.42931,
          "trades": 437,
          "taker_buy_base": 231613.0,
          "taker_buy_quote": 14902.58318
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.06397,
          "high": 0.06454,
          "low": 0.0638,
          "close": 0.06433,
          "volume": 282714.0,
          "close_time": 1766782799999,
          "quote_volume": 18181.77793,
          "trades": 301,
          "taker_buy_base": 167673.0,
          "taker_buy_quote": 10776.24254
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.0644,
          "high": 0.0646,
          "low": 0.06413,
          "close": 0.06416,
          "volume": 163383.0,
          "close_time": 1766786399999,
          "quote_volume": 10507.48534,
          "trades": 196,
          "taker_buy_base": 55892.0,
          "taker_buy_quote": 3590.95787
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.06412,
          "high": 0.06422,
          "low": 0.06358,
          "close": 0.06362,
          "volume": 145169.0,
          "close_time": 1766789999999,
          "quote_volume": 9275.08933,
          "trades": 190,
          "taker_buy_base": 60436.0,
          "taker_buy_quote": 3858.11037
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.06365,
          "high": 0.06369,
          "low": 0.06127,
          "close": 0.06223,
          "volume": 1026764.0,
          "close_time": 1766793599999,
          "quote_volume": 64014.93156,
          "trades": 1289,
          "taker_buy_base": 696966.0,
          "taker_buy_quote": 43459.02338
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.06226,
          "high": 0.06244,
          "low": 0.06112,
          "close": 0.06118,
          "volume": 695640.0,
          "close_time": 1766797199999,
          "quote_volume": 42952.7067,
          "trades": 647,
          "taker_buy_base": 368040.0,
          "taker_buy_quote": 22698.94936
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.06116,
          "high": 0.06331,
          "low": 0.06094,
          "close": 0.06236,
          "volume": 771452.0,
          "close_time": 1766800799999,
          "quote_volume": 47981.06033,
          "trades": 728,
          "taker_buy_base": 367083.0,
          "taker_buy_quote": 22803.00884
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.06232,
          "high": 0.06276,
          "low": 0.06199,
          "close": 0.0621,
          "volume": 369176.0,
          "close_time": 1766804399999,
          "quote_volume": 22986.11986,
          "trades": 467,
          "taker_buy_base": 147951.0,
          "taker_buy_quote": 9201.93594
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.06209,
          "high": 0.06246,
          "low": 0.06195,
          "close": 0.06238,
          "volume": 65731.0,
          "close_time": 1766807999999,
          "quote_volume": 4087.17427,
          "trades": 140,
          "taker_buy_base": 36230.0,
          "taker_buy_quote": 2250.14442
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.06238,
          "high": 0.06296,
          "low": 0.06218,
          "close": 0.06272,
          "volume": 305512.0,
          "close_time": 1766811599999,
          "quote_volume": 19115.71857,
          "trades": 356,
          "taker_buy_base": 124065.0,
          "taker_buy_quote": 7743.37373
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.0627,
          "high": 0.06288,
          "low": 0.06237,
          "close": 0.06239,
          "volume": 105978.0,
          "close_time": 1766815199999,
          "quote_volume": 6644.85053,
          "trades": 196,
          "taker_buy_base": 27231.0,
          "taker_buy_quote": 1703.07524
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.06239,
          "high": 0.06242,
          "low": 0.06178,
          "close": 0.06181,
          "volume": 391408.0,
          "close_time": 1766818799999,
          "quote_volume": 24291.81766,
          "trades": 345,
          "taker_buy_base": 244838.0,
          "taker_buy_quote": 15191.50353
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.06182,
          "high": 0.06182,
          "low": 0.06085,
          "close": 0.06154,
          "volume": 502651.0,
          "close_time": 1766822399999,
          "quote_volume": 30826.38408,
          "trades": 495,
          "taker_buy_base": 248529.0,
          "taker_buy_quote": 15251.06941
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0615,
          "high": 0.06181,
          "low": 0.0614,
          "close": 0.06148,
          "volume": 222743.0,
          "close_time": 1766825999999,
          "quote_volume": 13717.71521,
          "trades": 222,
          "taker_buy_base": 105079.0,
          "taker_buy_quote": 6466.07074
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.06157,
          "high": 0.06221,
          "low": 0.06152,
          "close": 0.06205,
          "volume": 297783.0,
          "close_time": 1766829599999,
          "quote_volume": 18451.98166,
          "trades": 402,
          "taker_buy_base": 100886.0,
          "taker_buy_quote": 6244.03641
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.06203,
          "high": 0.0622,
          "low": 0.06162,
          "close": 0.06201,
          "volume": 141448.0,
          "close_time": 1766833199999,
          "quote_volume": 8740.85552,
          "trades": 213,
          "taker_buy_base": 68316.0,
          "taker_buy_quote": 4222.1974
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.06189,
          "high": 0.06215,
          "low": 0.06175,
          "close": 0.06189,
          "volume": 256086.0,
          "close_time": 1766836799999,
          "quote_volume": 15838.88586,
          "trades": 220,
          "taker_buy_base": 149501.0,
          "taker_buy_quote": 9249.90254
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.06195,
          "high": 0.06221,
          "low": 0.0618,
          "close": 0.06206,
          "volume": 306036.0,
          "close_time": 1766840399999,
          "quote_volume": 18982.51701,
          "trades": 220,
          "taker_buy_base": 223940.0,
          "taker_buy_quote": 13886.22615
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.0621,
          "high": 0.0622,
          "low": 0.06181,
          "close": 0.06181,
          "volume": 218184.0,
          "close_time": 1766843999999,
          "quote_volume": 13526.52033,
          "trades": 215,
          "taker_buy_base": 98925.0,
          "taker_buy_quote": 6127.84523
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.06182,
          "high": 0.06202,
          "low": 0.06172,
          "close": 0.06193,
          "volume": 148990.0,
          "close_time": 1766847599999,
          "quote_volume": 9214.34709,
          "trades": 150,
          "taker_buy_base": 90703.0,
          "taker_buy_quote": 5608.89516
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.06196,
          "high": 0.06266,
          "low": 0.06194,
          "close": 0.06263,
          "volume": 465561.0,
          "close_time": 1766851199999,
          "quote_volume": 29033.12713,
          "trades": 292,
          "taker_buy_base": 107767.0,
          "taker_buy_quote": 6721.89889
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.06264,
          "high": 0.06265,
          "low": 0.06193,
          "close": 0.06194,
          "volume": 236981.0,
          "close_time": 1766854799999,
          "quote_volume": 14739.28065,
          "trades": 205,
          "taker_buy_base": 129593.0,
          "taker_buy_quote": 8062.74396
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.06196,
          "high": 0.06246,
          "low": 0.06191,
          "close": 0.06212,
          "volume": 442297.0,
          "close_time": 1766858399999,
          "quote_volume": 27504.4621,
          "trades": 410,
          "taker_buy_base": 166065.0,
          "taker_buy_quote": 10311.82299
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.06214,
          "high": 0.06254,
          "low": 0.06205,
          "close": 0.06233,
          "volume": 91811.0,
          "close_time": 1766861999999,
          "quote_volume": 5727.78915,
          "trades": 125,
          "taker_buy_base": 18979.0,
          "taker_buy_quote": 1179.99413
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.06228,
          "high": 0.06266,
          "low": 0.06215,
          "close": 0.0624,
          "volume": 178804.0,
          "close_time": 1766865599999,
          "quote_volume": 11153.54015,
          "trades": 151,
          "taker_buy_base": 70836.0,
          "taker_buy_quote": 4407.06767
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.06248,
          "high": 0.0627,
          "low": 0.06239,
          "close": 0.06255,
          "volume": 126108.0,
          "close_time": 1766869199999,
          "quote_volume": 7894.5719,
          "trades": 128,
          "taker_buy_base": 98062.0,
          "taker_buy_quote": 6138.63871
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.06263,
          "high": 0.06272,
          "low": 0.06214,
          "close": 0.06269,
          "volume": 211938.0,
          "close_time": 1766872799999,
          "quote_volume": 13250.01333,
          "trades": 208,
          "taker_buy_base": 57389.0,
          "taker_buy_quote": 3577.79708
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.06265,
          "high": 0.06279,
          "low": 0.06238,
          "close": 0.06238,
          "volume": 106539.0,
          "close_time": 1766876399999,
          "quote_volume": 6667.13753,
          "trades": 138,
          "taker_buy_base": 55344.0,
          "taker_buy_quote": 3462.63986
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.06228,
          "high": 0.06228,
          "low": 0.06172,
          "close": 0.06203,
          "volume": 362684.0,
          "close_time": 1766879999999,
          "quote_volume": 22472.95774,
          "trades": 273,
          "taker_buy_base": 239168.0,
          "taker_buy_quote": 14818.73383
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.06217,
          "high": 0.06228,
          "low": 0.06202,
          "close": 0.06227,
          "volume": 110513.0,
          "close_time": 1766883599999,
          "quote_volume": 6870.85091,
          "trades": 79,
          "taker_buy_base": 96782.0,
          "taker_buy_quote": 6016.95598
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.06233,
          "high": 0.06278,
          "low": 0.06233,
          "close": 0.06276,
          "volume": 155201.0,
          "close_time": 1766887199999,
          "quote_volume": 9710.44661,
          "trades": 193,
          "taker_buy_base": 11563.0,
          "taker_buy_quote": 723.38834
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.06276,
          "high": 0.06281,
          "low": 0.06253,
          "close": 0.06267,
          "volume": 20081.0,
          "close_time": 1766890799999,
          "quote_volume": 1259.12656,
          "trades": 77,
          "taker_buy_base": 7624.0,
          "taker_buy_quote": 478.12058
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.06261,
          "high": 0.06345,
          "low": 0.06256,
          "close": 0.06333,
          "volume": 508923.0,
          "close_time": 1766894399999,
          "quote_volume": 32155.07994,
          "trades": 331,
          "taker_buy_base": 217176.0,
          "taker_buy_quote": 13712.36651
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.06332,
          "high": 0.0636,
          "low": 0.06278,
          "close": 0.0628,
          "volume": 625343.0,
          "close_time": 1766897999999,
          "quote_volume": 39531.34609,
          "trades": 484,
          "taker_buy_base": 356670.0,
          "taker_buy_quote": 22577.53923
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.06278,
          "high": 0.06352,
          "low": 0.06277,
          "close": 0.06341,
          "volume": 219222.0,
          "close_time": 1766901599999,
          "quote_volume": 13860.91692,
          "trades": 254,
          "taker_buy_base": 67265.0,
          "taker_buy_quote": 4237.59777
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.06341,
          "high": 0.06365,
          "low": 0.0633,
          "close": 0.06365,
          "volume": 88782.0,
          "close_time": 1766905199999,
          "quote_volume": 5632.65692,
          "trades": 208,
          "taker_buy_base": 44981.0,
          "taker_buy_quote": 2851.57388
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.06365,
          "high": 0.06365,
          "low": 0.06321,
          "close": 0.06335,
          "volume": 79760.0,
          "close_time": 1766908799999,
          "quote_volume": 5054.90348,
          "trades": 164,
          "taker_buy_base": 49360.0,
          "taker_buy_quote": 3125.64356
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.06333,
          "high": 0.06351,
          "low": 0.06286,
          "close": 0.06319,
          "volume": 251045.0,
          "close_time": 1766912399999,
          "quote_volume": 15817.40236,
          "trades": 209,
          "taker_buy_base": 77930.0,
          "taker_buy_quote": 4910.12362
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.06316,
          "high": 0.06345,
          "low": 0.06308,
          "close": 0.06322,
          "volume": 184527.0,
          "close_time": 1766915999999,
          "quote_volume": 11671.42021,
          "trades": 145,
          "taker_buy_base": 43741.0,
          "taker_buy_quote": 2766.74058
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.06327,
          "high": 0.06357,
          "low": 0.06314,
          "close": 0.06354,
          "volume": 109773.0,
          "close_time": 1766919599999,
          "quote_volume": 6955.04818,
          "trades": 135,
          "taker_buy_base": 36581.0,
          "taker_buy_quote": 2313.47416
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.06358,
          "high": 0.06472,
          "low": 0.06354,
          "close": 0.06446,
          "volume": 378278.0,
          "close_time": 1766923199999,
          "quote_volume": 24232.14047,
          "trades": 534,
          "taker_buy_base": 145266.0,
          "taker_buy_quote": 9304.40296
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.06451,
          "high": 0.06456,
          "low": 0.06419,
          "close": 0.06433,
          "volume": 617230.0,
          "close_time": 1766926799999,
          "quote_volume": 39675.93375,
          "trades": 252,
          "taker_buy_base": 487027.0,
          "taker_buy_quote": 31301.30971
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.06433,
          "high": 0.06481,
          "low": 0.06424,
          "close": 0.0647,
          "volume": 214173.0,
          "close_time": 1766930399999,
          "quote_volume": 13829.6467,
          "trades": 255,
          "taker_buy_base": 40960.0,
          "taker_buy_quote": 2645.6647
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.06475,
          "high": 0.06477,
          "low": 0.06361,
          "close": 0.06391,
          "volume": 888888.0,
          "close_time": 1766933999999,
          "quote_volume": 57212.22183,
          "trades": 281,
          "taker_buy_base": 163604.0,
          "taker_buy_quote": 10471.9326
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.06394,
          "high": 0.06434,
          "low": 0.06394,
          "close": 0.06403,
          "volume": 140456.0,
          "close_time": 1766937599999,
          "quote_volume": 9010.91356,
          "trades": 159,
          "taker_buy_base": 44785.0,
          "taker_buy_quote": 2868.65827
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.06406,
          "high": 0.06406,
          "low": 0.06323,
          "close": 0.06327,
          "volume": 317390.0,
          "close_time": 1766941199999,
          "quote_volume": 20187.24974,
          "trades": 300,
          "taker_buy_base": 248012.0,
          "taker_buy_quote": 15778.77362
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.06323,
          "high": 0.06399,
          "low": 0.06322,
          "close": 0.06376,
          "volume": 187638.0,
          "close_time": 1766944799999,
          "quote_volume": 11976.6976,
          "trades": 102,
          "taker_buy_base": 36978.0,
          "taker_buy_quote": 2354.12381
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.06386,
          "high": 0.06399,
          "low": 0.06347,
          "close": 0.06371,
          "volume": 91871.0,
          "close_time": 1766948399999,
          "quote_volume": 5855.94195,
          "trades": 103,
          "taker_buy_base": 44016.0,
          "taker_buy_quote": 2801.96566
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.06387,
          "high": 0.06412,
          "low": 0.06361,
          "close": 0.0641,
          "volume": 99731.0,
          "close_time": 1766951999999,
          "quote_volume": 6371.06873,
          "trades": 46,
          "taker_buy_base": 30101.0,
          "taker_buy_quote": 1917.86007
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.06411,
          "high": 0.06428,
          "low": 0.06395,
          "close": 0.06405,
          "volume": 190914.0,
          "close_time": 1766955599999,
          "quote_volume": 12245.72536,
          "trades": 150,
          "taker_buy_base": 162033.0,
          "taker_buy_quote": 10394.96939
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.06404,
          "high": 0.06408,
          "low": 0.06351,
          "close": 0.06361,
          "volume": 272982.0,
          "close_time": 1766959199999,
          "quote_volume": 17369.56112,
          "trades": 154,
          "taker_buy_base": 145276.0,
          "taker_buy_quote": 9241.19712
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.0636,
          "high": 0.06391,
          "low": 0.06337,
          "close": 0.06391,
          "volume": 174763.0,
          "close_time": 1766962799999,
          "quote_volume": 11101.76424,
          "trades": 54,
          "taker_buy_base": 48532.0,
          "taker_buy_quote": 3088.87978
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.06391,
          "high": 0.06415,
          "low": 0.06364,
          "close": 0.06412,
          "volume": 162729.0,
          "close_time": 1766966399999,
          "quote_volume": 10385.73186,
          "trades": 79,
          "taker_buy_base": 72983.0,
          "taker_buy_quote": 4654.52554
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.06418,
          "high": 0.06466,
          "low": 0.06383,
          "close": 0.06444,
          "volume": 294901.0,
          "close_time": 1766969999999,
          "quote_volume": 18960.72613,
          "trades": 398,
          "taker_buy_base": 84255.0,
          "taker_buy_quote": 5404.72017
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.06435,
          "high": 0.0646,
          "low": 0.06411,
          "close": 0.06437,
          "volume": 199418.0,
          "close_time": 1766973599999,
          "quote_volume": 12815.89104,
          "trades": 265,
          "taker_buy_base": 136732.0,
          "taker_buy_quote": 8785.3285
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.06444,
          "high": 0.06512,
          "low": 0.06444,
          "close": 0.06486,
          "volume": 162620.0,
          "close_time": 1766977199999,
          "quote_volume": 10545.31995,
          "trades": 262,
          "taker_buy_base": 37809.0,
          "taker_buy_quote": 2450.135
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.06485,
          "high": 0.06509,
          "low": 0.06468,
          "close": 0.06499,
          "volume": 97141.0,
          "close_time": 1766980799999,
          "quote_volume": 6301.17718,
          "trades": 151,
          "taker_buy_base": 69920.0,
          "taker_buy_quote": 4535.78031
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.06501,
          "high": 0.06509,
          "low": 0.06479,
          "close": 0.06503,
          "volume": 94486.0,
          "close_time": 1766984399999,
          "quote_volume": 6137.04191,
          "trades": 155,
          "taker_buy_base": 63734.0,
          "taker_buy_quote": 4138.83415
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.06501,
          "high": 0.06505,
          "low": 0.06426,
          "close": 0.06435,
          "volume": 325274.0,
          "close_time": 1766987999999,
          "quote_volume": 21025.30161,
          "trades": 295,
          "taker_buy_base": 191508.0,
          "taker_buy_quote": 12364.72334
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.06434,
          "high": 0.06453,
          "low": 0.06428,
          "close": 0.0643,
          "volume": 176916.0,
          "close_time": 1766991599999,
          "quote_volume": 11390.45148,
          "trades": 216,
          "taker_buy_base": 147891.0,
          "taker_buy_quote": 9520.43233
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.0644,
          "high": 0.06445,
          "low": 0.0641,
          "close": 0.06441,
          "volume": 116712.0,
          "close_time": 1766995199999,
          "quote_volume": 7499.78733,
          "trades": 133,
          "taker_buy_base": 61628.0,
          "taker_buy_quote": 3958.58185
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.06429,
          "high": 0.06432,
          "low": 0.06357,
          "close": 0.06366,
          "volume": 416744.0,
          "close_time": 1766998799999,
          "quote_volume": 26624.16672,
          "trades": 493,
          "taker_buy_base": 316245.0,
          "taker_buy_quote": 20205.43073
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.06359,
          "high": 0.06363,
          "low": 0.06271,
          "close": 0.06297,
          "volume": 329978.0,
          "close_time": 1767002399999,
          "quote_volume": 20852.43544,
          "trades": 329,
          "taker_buy_base": 253053.0,
          "taker_buy_quote": 15997.50806
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.06293,
          "high": 0.06298,
          "low": 0.06192,
          "close": 0.06244,
          "volume": 1156457.0,
          "close_time": 1767005999999,
          "quote_volume": 71931.62558,
          "trades": 531,
          "taker_buy_base": 358415.0,
          "taker_buy_quote": 22303.47685
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.06241,
          "high": 0.06244,
          "low": 0.06218,
          "close": 0.06218,
          "volume": 148357.0,
          "close_time": 1767009599999,
          "quote_volume": 9243.43802,
          "trades": 77,
          "taker_buy_base": 52156.0,
          "taker_buy_quote": 3247.70108
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.06218,
          "high": 0.06227,
          "low": 0.06149,
          "close": 0.06168,
          "volume": 281498.0,
          "close_time": 1767013199999,
          "quote_volume": 17369.15468,
          "trades": 164,
          "taker_buy_base": 104978.0,
          "taker_buy_quote": 6477.03224
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.06168,
          "high": 0.06177,
          "low": 0.06156,
          "close": 0.06169,
          "volume": 88174.0,
          "close_time": 1767016799999,
          "quote_volume": 5438.03387,
          "trades": 65,
          "taker_buy_base": 66118.0,
          "taker_buy_quote": 4076.29192
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.06168,
          "high": 0.06215,
          "low": 0.06154,
          "close": 0.06192,
          "volume": 122338.0,
          "close_time": 1767020399999,
          "quote_volume": 7588.82459,
          "trades": 94,
          "taker_buy_base": 26138.0,
          "taker_buy_quote": 1616.42585
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.06194,
          "high": 0.06234,
          "low": 0.06176,
          "close": 0.06177,
          "volume": 360690.0,
          "close_time": 1767023999999,
          "quote_volume": 22362.98689,
          "trades": 146,
          "taker_buy_base": 202735.0,
          "taker_buy_quote": 12558.29798
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.06179,
          "high": 0.06237,
          "low": 0.06179,
          "close": 0.06225,
          "volume": 256249.0,
          "close_time": 1767027599999,
          "quote_volume": 15935.53436,
          "trades": 162,
          "taker_buy_base": 46857.0,
          "taker_buy_quote": 2909.67504
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.06239,
          "high": 0.06243,
          "low": 0.06177,
          "close": 0.062,
          "volume": 75018.0,
          "close_time": 1767031199999,
          "quote_volume": 4642.72966,
          "trades": 73,
          "taker_buy_base": 62382.0,
          "taker_buy_quote": 3859.1513
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.06198,
          "high": 0.06202,
          "low": 0.06176,
          "close": 0.06179,
          "volume": 80013.0,
          "close_time": 1767034799999,
          "quote_volume": 4950.83657,
          "trades": 55,
          "taker_buy_base": 78388.0,
          "taker_buy_quote": 4850.24211
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.06175,
          "high": 0.06195,
          "low": 0.06162,
          "close": 0.06164,
          "volume": 82141.0,
          "close_time": 1767038399999,
          "quote_volume": 5074.61411,
          "trades": 60,
          "taker_buy_base": 50427.0,
          "taker_buy_quote": 3114.26161
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.06163,
          "high": 0.06178,
          "low": 0.06148,
          "close": 0.06178,
          "volume": 31250.0,
          "close_time": 1767041999999,
          "quote_volume": 1924.1575,
          "trades": 54,
          "taker_buy_base": 17562.0,
          "taker_buy_quote": 1081.44376
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.06176,
          "high": 0.06185,
          "low": 0.06132,
          "close": 0.06153,
          "volume": 189914.0,
          "close_time": 1767045599999,
          "quote_volume": 11684.99344,
          "trades": 86,
          "taker_buy_base": 38205.0,
          "taker_buy_quote": 2347.29369
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.0615,
          "high": 0.06181,
          "low": 0.06146,
          "close": 0.06166,
          "volume": 374686.0,
          "close_time": 1767049199999,
          "quote_volume": 23099.08383,
          "trades": 94,
          "taker_buy_base": 328614.0,
          "taker_buy_quote": 20258.67591
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.06171,
          "high": 0.06171,
          "low": 0.06145,
          "close": 0.06158,
          "volume": 71273.0,
          "close_time": 1767052799999,
          "quote_volume": 4386.31621,
          "trades": 55,
          "taker_buy_base": 37958.0,
          "taker_buy_quote": 2336.02512
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.06158,
          "high": 0.06176,
          "low": 0.06144,
          "close": 0.06144,
          "volume": 72385.0,
          "close_time": 1767056399999,
          "quote_volume": 4452.80018,
          "trades": 82,
          "taker_buy_base": 67240.0,
          "taker_buy_quote": 4136.04427
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.06141,
          "high": 0.06153,
          "low": 0.06136,
          "close": 0.06144,
          "volume": 50285.0,
          "close_time": 1767059999999,
          "quote_volume": 3088.13922,
          "trades": 79,
          "taker_buy_base": 44017.0,
          "taker_buy_quote": 2703.09598
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.06136,
          "high": 0.06164,
          "low": 0.0613,
          "close": 0.06161,
          "volume": 49473.0,
          "close_time": 1767063599999,
          "quote_volume": 3037.5381,
          "trades": 68,
          "taker_buy_base": 38962.0,
          "taker_buy_quote": 2391.8786
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.06163,
          "high": 0.06178,
          "low": 0.06133,
          "close": 0.06178,
          "volume": 107570.0,
          "close_time": 1767067199999,
          "quote_volume": 6620.87391,
          "trades": 97,
          "taker_buy_base": 45607.0,
          "taker_buy_quote": 2804.26586
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.06182,
          "high": 0.06191,
          "low": 0.06162,
          "close": 0.06183,
          "volume": 64255.0,
          "close_time": 1767070799999,
          "quote_volume": 3969.19879,
          "trades": 59,
          "taker_buy_base": 31262.0,
          "taker_buy_quote": 1929.12469
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.06176,
          "high": 0.06189,
          "low": 0.0615,
          "close": 0.06155,
          "volume": 63912.0,
          "close_time": 1767074399999,
          "quote_volume": 3938.43189,
          "trades": 84,
          "taker_buy_base": 44210.0,
          "taker_buy_quote": 2725.40861
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.06155,
          "high": 0.06178,
          "low": 0.06141,
          "close": 0.06173,
          "volume": 124368.0,
          "close_time": 1767077999999,
          "quote_volume": 7654.69656,
          "trades": 52,
          "taker_buy_base": 31575.0,
          "taker_buy_quote": 1945.93905
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.06167,
          "high": 0.06183,
          "low": 0.06137,
          "close": 0.06141,
          "volume": 92062.0,
          "close_time": 1767081599999,
          "quote_volume": 5673.3425,
          "trades": 80,
          "taker_buy_base": 37156.0,
          "taker_buy_quote": 2287.70209
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.06178,
          "high": 0.06204,
          "low": 0.06165,
          "close": 0.06165,
          "volume": 141996.0,
          "close_time": 1767085199999,
          "quote_volume": 8770.01388,
          "trades": 79,
          "taker_buy_base": 63664.0,
          "taker_buy_quote": 3930.50202
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.06162,
          "high": 0.06164,
          "low": 0.06146,
          "close": 0.06161,
          "volume": 60876.0,
          "close_time": 1767088799999,
          "quote_volume": 3745.12007,
          "trades": 63,
          "taker_buy_base": 40585.0,
          "taker_buy_quote": 2496.46637
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.06161,
          "high": 0.06168,
          "low": 0.0614,
          "close": 0.0614,
          "volume": 27900.0,
          "close_time": 1767092399999,
          "quote_volume": 1717.22078,
          "trades": 43,
          "taker_buy_base": 24227.0,
          "taker_buy_quote": 1491.08878
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.06142,
          "high": 0.06158,
          "low": 0.06133,
          "close": 0.06136,
          "volume": 185337.0,
          "close_time": 1767095999999,
          "quote_volume": 11380.80447,
          "trades": 168,
          "taker_buy_base": 82214.0,
          "taker_buy_quote": 5050.96397
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.06137,
          "high": 0.06152,
          "low": 0.06133,
          "close": 0.06141,
          "volume": 63893.0,
          "close_time": 1767099599999,
          "quote_volume": 3921.99288,
          "trades": 79,
          "taker_buy_base": 48982.0,
          "taker_buy_quote": 3006.88249
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.06141,
          "high": 0.06144,
          "low": 0.06124,
          "close": 0.06126,
          "volume": 197185.0,
          "close_time": 1767103199999,
          "quote_volume": 12099.84456,
          "trades": 127,
          "taker_buy_base": 90110.0,
          "taker_buy_quote": 5526.95719
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.06126,
          "high": 0.06153,
          "low": 0.06109,
          "close": 0.06144,
          "volume": 128450.0,
          "close_time": 1767106799999,
          "quote_volume": 7861.03568,
          "trades": 84,
          "taker_buy_base": 62962.0,
          "taker_buy_quote": 3856.52546
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.06149,
          "high": 0.06149,
          "low": 0.0611,
          "close": 0.06131,
          "volume": 68667.0,
          "close_time": 1767110399999,
          "quote_volume": 4201.46594,
          "trades": 79,
          "taker_buy_base": 62226.0,
          "taker_buy_quote": 3807.43351
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.06125,
          "high": 0.0613,
          "low": 0.06108,
          "close": 0.06124,
          "volume": 47456.0,
          "close_time": 1767113999999,
          "quote_volume": 2903.76858,
          "trades": 69,
          "taker_buy_base": 27829.0,
          "taker_buy_quote": 1702.78837
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.06127,
          "high": 0.06127,
          "low": 0.06089,
          "close": 0.06089,
          "volume": 62441.0,
          "close_time": 1767117599999,
          "quote_volume": 3812.70618,
          "trades": 58,
          "taker_buy_base": 20307.0,
          "taker_buy_quote": 1241.36954
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.06085,
          "high": 0.06106,
          "low": 0.06039,
          "close": 0.06103,
          "volume": 467336.0,
          "close_time": 1767121199999,
          "quote_volume": 28372.50648,
          "trades": 184,
          "taker_buy_base": 233951.0,
          "taker_buy_quote": 14214.92468
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.06099,
          "high": 0.06111,
          "low": 0.06089,
          "close": 0.06094,
          "volume": 115688.0,
          "close_time": 1767124799999,
          "quote_volume": 7055.42071,
          "trades": 69,
          "taker_buy_base": 16132.0,
          "taker_buy_quote": 984.78538
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.06096,
          "high": 0.06101,
          "low": 0.06064,
          "close": 0.06066,
          "volume": 51030.0,
          "close_time": 1767128399999,
          "quote_volume": 3099.56998,
          "trades": 45,
          "taker_buy_base": 27311.0,
          "taker_buy_quote": 1657.75166
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.06064,
          "high": 0.06064,
          "low": 0.06036,
          "close": 0.06039,
          "volume": 200844.0,
          "close_time": 1767131999999,
          "quote_volume": 12146.52229,
          "trades": 130,
          "taker_buy_base": 96810.0,
          "taker_buy_quote": 5852.92405
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.06038,
          "high": 0.06045,
          "low": 0.06032,
          "close": 0.06035,
          "volume": 37738.0,
          "close_time": 1767135599999,
          "quote_volume": 2279.61866,
          "trades": 31,
          "taker_buy_base": 27582.0,
          "taker_buy_quote": 1666.34435
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.06035,
          "high": 0.06057,
          "low": 0.06026,
          "close": 0.06052,
          "volume": 29703.0,
          "close_time": 1767139199999,
          "quote_volume": 1793.73982,
          "trades": 17,
          "taker_buy_base": 8943.0,
          "taker_buy_quote": 539.84906
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.06039,
          "high": 0.06041,
          "low": 0.05917,
          "close": 0.05923,
          "volume": 629015.0,
          "close_time": 1767142799999,
          "quote_volume": 37589.42475,
          "trades": 609,
          "taker_buy_base": 381981.0,
          "taker_buy_quote": 22777.42239
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.05919,
          "high": 0.05977,
          "low": 0.05919,
          "close": 0.05977,
          "volume": 81946.0,
          "close_time": 1767146399999,
          "quote_volume": 4875.56931,
          "trades": 91,
          "taker_buy_base": 42047.0,
          "taker_buy_quote": 2494.97826
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.05966,
          "high": 0.05966,
          "low": 0.05907,
          "close": 0.05915,
          "volume": 362763.0,
          "close_time": 1767149999999,
          "quote_volume": 21510.41353,
          "trades": 300,
          "taker_buy_base": 310353.0,
          "taker_buy_quote": 18401.77325
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.05911,
          "high": 0.05922,
          "low": 0.05905,
          "close": 0.05918,
          "volume": 80957.0,
          "close_time": 1767153599999,
          "quote_volume": 4787.81522,
          "trades": 109,
          "taker_buy_base": 75693.0,
          "taker_buy_quote": 4476.63137
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.05914,
          "high": 0.05917,
          "low": 0.0583,
          "close": 0.0588,
          "volume": 342740.0,
          "close_time": 1767157199999,
          "quote_volume": 20143.61957,
          "trades": 336,
          "taker_buy_base": 108189.0,
          "taker_buy_quote": 6339.76338
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.05883,
          "high": 0.05898,
          "low": 0.05867,
          "close": 0.05878,
          "volume": 142205.0,
          "close_time": 1767160799999,
          "quote_volume": 8371.32413,
          "trades": 143,
          "taker_buy_base": 110913.0,
          "taker_buy_quote": 6530.19522
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.05875,
          "high": 0.05885,
          "low": 0.05851,
          "close": 0.05883,
          "volume": 225218.0,
          "close_time": 1767164399999,
          "quote_volume": 13213.02716,
          "trades": 129,
          "taker_buy_base": 43801.0,
          "taker_buy_quote": 2567.42774
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.05887,
          "high": 0.05891,
          "low": 0.05879,
          "close": 0.05891,
          "volume": 86170.0,
          "close_time": 1767167999999,
          "quote_volume": 5072.41935,
          "trades": 69,
          "taker_buy_base": 51501.0,
          "taker_buy_quote": 3031.11724
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.05894,
          "high": 0.05929,
          "low": 0.0588,
          "close": 0.05898,
          "volume": 129793.0,
          "close_time": 1767171599999,
          "quote_volume": 7663.05974,
          "trades": 103,
          "taker_buy_base": 46527.0,
          "taker_buy_quote": 2745.52525
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.05899,
          "high": 0.05946,
          "low": 0.05898,
          "close": 0.05911,
          "volume": 208706.0,
          "close_time": 1767175199999,
          "quote_volume": 12357.23094,
          "trades": 220,
          "taker_buy_base": 86708.0,
          "taker_buy_quote": 5127.91433
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.05905,
          "high": 0.05931,
          "low": 0.05898,
          "close": 0.05905,
          "volume": 395162.0,
          "close_time": 1767178799999,
          "quote_volume": 23384.90684,
          "trades": 184,
          "taker_buy_base": 323517.0,
          "taker_buy_quote": 19145.07271
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.05905,
          "high": 0.05929,
          "low": 0.05903,
          "close": 0.05927,
          "volume": 145834.0,
          "close_time": 1767182399999,
          "quote_volume": 8629.61412,
          "trades": 126,
          "taker_buy_base": 90870.0,
          "taker_buy_quote": 5376.53647
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.05927,
          "high": 0.05929,
          "low": 0.05908,
          "close": 0.05913,
          "volume": 267555.0,
          "close_time": 1767185999999,
          "quote_volume": 15852.25214,
          "trades": 103,
          "taker_buy_base": 59171.0,
          "taker_buy_quote": 3504.98911
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.05914,
          "high": 0.05923,
          "low": 0.05874,
          "close": 0.05884,
          "volume": 305995.0,
          "close_time": 1767189599999,
          "quote_volume": 18041.77512,
          "trades": 206,
          "taker_buy_base": 96926.0,
          "taker_buy_quote": 5722.16791
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.05881,
          "high": 0.05911,
          "low": 0.05845,
          "close": 0.05853,
          "volume": 128918.0,
          "close_time": 1767193199999,
          "quote_volume": 7570.03783,
          "trades": 142,
          "taker_buy_base": 88070.0,
          "taker_buy_quote": 5175.12676
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.05854,
          "high": 0.05862,
          "low": 0.05826,
          "close": 0.05855,
          "volume": 120078.0,
          "close_time": 1767196799999,
          "quote_volume": 7022.21887,
          "trades": 130,
          "taker_buy_base": 52990.0,
          "taker_buy_quote": 3100.58033
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.05854,
          "high": 0.05854,
          "low": 0.0578,
          "close": 0.0582,
          "volume": 178645.0,
          "close_time": 1767200399999,
          "quote_volume": 10384.63054,
          "trades": 173,
          "taker_buy_base": 120304.0,
          "taker_buy_quote": 6991.48933
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.05816,
          "high": 0.05821,
          "low": 0.05774,
          "close": 0.05785,
          "volume": 116189.0,
          "close_time": 1767203999999,
          "quote_volume": 6736.8097,
          "trades": 114,
          "taker_buy_base": 42905.0,
          "taker_buy_quote": 2485.32264
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.05778,
          "high": 0.05788,
          "low": 0.05747,
          "close": 0.05748,
          "volume": 116904.0,
          "close_time": 1767207599999,
          "quote_volume": 6746.82024,
          "trades": 136,
          "taker_buy_base": 48252.0,
          "taker_buy_quote": 2786.21917
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.05748,
          "high": 0.05772,
          "low": 0.05748,
          "close": 0.05752,
          "volume": 85755.0,
          "close_time": 1767211199999,
          "quote_volume": 4938.10053,
          "trades": 114,
          "taker_buy_base": 44026.0,
          "taker_buy_quote": 2535.66306
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.05745,
          "high": 0.05766,
          "low": 0.05728,
          "close": 0.05759,
          "volume": 116588.0,
          "close_time": 1767214799999,
          "quote_volume": 6696.87852,
          "trades": 101,
          "taker_buy_base": 32304.0,
          "taker_buy_quote": 1855.85001
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.05766,
          "high": 0.05797,
          "low": 0.05759,
          "close": 0.0579,
          "volume": 215837.0,
          "close_time": 1767218399999,
          "quote_volume": 12475.90413,
          "trades": 99,
          "taker_buy_base": 132381.0,
          "taker_buy_quote": 7646.71782
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.0579,
          "high": 0.05804,
          "low": 0.05771,
          "close": 0.05792,
          "volume": 204336.0,
          "close_time": 1767221999999,
          "quote_volume": 11826.90367,
          "trades": 78,
          "taker_buy_base": 46367.0,
          "taker_buy_quote": 2688.30084
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.05792,
          "high": 0.05797,
          "low": 0.05755,
          "close": 0.05761,
          "volume": 33164.0,
          "close_time": 1767225599999,
          "quote_volume": 1916.44909,
          "trades": 29,
          "taker_buy_base": 16533.0,
          "taker_buy_quote": 953.5971
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.05762,
          "high": 0.05796,
          "low": 0.05752,
          "close": 0.05796,
          "volume": 75147.0,
          "close_time": 1767229199999,
          "quote_volume": 4335.07814,
          "trades": 149,
          "taker_buy_base": 29270.0,
          "taker_buy_quote": 1689.95334
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.05765,
          "high": 0.05792,
          "low": 0.05765,
          "close": 0.05785,
          "volume": 39915.0,
          "close_time": 1767232799999,
          "quote_volume": 2306.11433,
          "trades": 73,
          "taker_buy_base": 33167.0,
          "taker_buy_quote": 1915.97352
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.05777,
          "high": 0.0578,
          "low": 0.05756,
          "close": 0.0576,
          "volume": 124189.0,
          "close_time": 1767236399999,
          "quote_volume": 7161.41375,
          "trades": 127,
          "taker_buy_base": 113783.0,
          "taker_buy_quote": 6561.24931
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.05762,
          "high": 0.05781,
          "low": 0.05758,
          "close": 0.05776,
          "volume": 56416.0,
          "close_time": 1767239999999,
          "quote_volume": 3253.96394,
          "trades": 89,
          "taker_buy_base": 29021.0,
          "taker_buy_quote": 1672.94307
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.05775,
          "high": 0.05775,
          "low": 0.05743,
          "close": 0.05743,
          "volume": 51692.0,
          "close_time": 1767243599999,
          "quote_volume": 2971.91833,
          "trades": 56,
          "taker_buy_base": 34165.0,
          "taker_buy_quote": 1963.55835
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.05744,
          "high": 0.05803,
          "low": 0.05735,
          "close": 0.05801,
          "volume": 39572.0,
          "close_time": 1767247199999,
          "quote_volume": 2281.37565,
          "trades": 69,
          "taker_buy_base": 19333.0,
          "taker_buy_quote": 1111.83621
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.05806,
          "high": 0.05806,
          "low": 0.05788,
          "close": 0.05793,
          "volume": 38973.0,
          "close_time": 1767250799999,
          "quote_volume": 2258.54753,
          "trades": 69,
          "taker_buy_base": 21520.0,
          "taker_buy_quote": 1246.63058
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.05796,
          "high": 0.05806,
          "low": 0.05788,
          "close": 0.05803,
          "volume": 26040.0,
          "close_time": 1767254399999,
          "quote_volume": 1510.20172,
          "trades": 64,
          "taker_buy_base": 17449.0,
          "taker_buy_quote": 1011.9629
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.05809,
          "high": 0.05832,
          "low": 0.05809,
          "close": 0.0582,
          "volume": 55910.0,
          "close_time": 1767257999999,
          "quote_volume": 3256.77795,
          "trades": 79,
          "taker_buy_base": 18628.0,
          "taker_buy_quote": 1085.00507
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.05838,
          "high": 0.05862,
          "low": 0.05833,
          "close": 0.05835,
          "volume": 51225.0,
          "close_time": 1767261599999,
          "quote_volume": 2996.08594,
          "trades": 101,
          "taker_buy_base": 13898.0,
          "taker_buy_quote": 812.64288
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.05837,
          "high": 0.05875,
          "low": 0.05837,
          "close": 0.05875,
          "volume": 58502.0,
          "close_time": 1767265199999,
          "quote_volume": 3425.18246,
          "trades": 98,
          "taker_buy_base": 19196.0,
          "taker_buy_quote": 1123.09972
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.05872,
          "high": 0.05893,
          "low": 0.0587,
          "close": 0.05888,
          "volume": 47590.0,
          "close_time": 1767268799999,
          "quote_volume": 2800.15647,
          "trades": 118,
          "taker_buy_base": 22819.0,
          "taker_buy_quote": 1342.51239
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.05887,
          "high": 0.05887,
          "low": 0.05851,
          "close": 0.05878,
          "volume": 118543.0,
          "close_time": 1767272399999,
          "quote_volume": 6954.51516,
          "trades": 67,
          "taker_buy_base": 60394.0,
          "taker_buy_quote": 3539.90548
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.05873,
          "high": 0.05919,
          "low": 0.05868,
          "close": 0.05908,
          "volume": 130728.0,
          "close_time": 1767275999999,
          "quote_volume": 7707.80208,
          "trades": 102,
          "taker_buy_base": 58053.0,
          "taker_buy_quote": 3415.77451
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.05914,
          "high": 0.05926,
          "low": 0.05901,
          "close": 0.05917,
          "volume": 164030.0,
          "close_time": 1767279599999,
          "quote_volume": 9705.86344,
          "trades": 54,
          "taker_buy_base": 131575.0,
          "taker_buy_quote": 7786.61932
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.05915,
          "high": 0.05947,
          "low": 0.05915,
          "close": 0.05938,
          "volume": 101403.0,
          "close_time": 1767283199999,
          "quote_volume": 6013.28328,
          "trades": 57,
          "taker_buy_base": 41383.0,
          "taker_buy_quote": 2452.61819
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0594,
          "high": 0.05942,
          "low": 0.05916,
          "close": 0.05916,
          "volume": 77141.0,
          "close_time": 1767286799999,
          "quote_volume": 4571.54008,
          "trades": 29,
          "taker_buy_base": 3035.0,
          "taker_buy_quote": 179.68186
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.05936,
          "high": 0.05964,
          "low": 0.05933,
          "close": 0.05962,
          "volume": 64221.0,
          "close_time": 1767290399999,
          "quote_volume": 3822.16538,
          "trades": 54,
          "taker_buy_base": 7520.0,
          "taker_buy_quote": 448.09274
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.05963,
          "high": 0.06004,
          "low": 0.05963,
          "close": 0.06003,
          "volume": 246048.0,
          "close_time": 1767293999999,
          "quote_volume": 14716.37837,
          "trades": 151,
          "taker_buy_base": 107913.0,
          "taker_buy_quote": 6449.90818
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.06003,
          "high": 0.06029,
          "low": 0.06003,
          "close": 0.06028,
          "volume": 59247.0,
          "close_time": 1767297599999,
          "quote_volume": 3564.59661,
          "trades": 50,
          "taker_buy_base": 7188.0,
          "taker_buy_quote": 432.60301
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.06038,
          "high": 0.06038,
          "low": 0.06006,
          "close": 0.06014,
          "volume": 132629.0,
          "close_time": 1767301199999,
          "quote_volume": 7980.36768,
          "trades": 67,
          "taker_buy_base": 5297.0,
          "taker_buy_quote": 318.79864
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.0601,
          "high": 0.06019,
          "low": 0.0601,
          "close": 0.06018,
          "volume": 39685.0,
          "close_time": 1767304799999,
          "quote_volume": 2386.96724,
          "trades": 32,
          "taker_buy_base": 35852.0,
          "taker_buy_quote": 2156.43573
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.06027,
          "high": 0.06059,
          "low": 0.06024,
          "close": 0.06059,
          "volume": 57593.0,
          "close_time": 1767308399999,
          "quote_volume": 3485.26962,
          "trades": 26,
          "taker_buy_base": 6498.0,
          "taker_buy_quote": 393.4967
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.06064,
          "high": 0.06071,
          "low": 0.06051,
          "close": 0.06066,
          "volume": 50583.0,
          "close_time": 1767311999999,
          "quote_volume": 3067.02545,
          "trades": 63,
          "taker_buy_base": 5168.0,
          "taker_buy_quote": 313.27625
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.06072,
          "high": 0.0608,
          "low": 0.06057,
          "close": 0.06068,
          "volume": 43861.0,
          "close_time": 1767315599999,
          "quote_volume": 2663.81822,
          "trades": 75,
          "taker_buy_base": 5351.0,
          "taker_buy_quote": 324.71548
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.06076,
          "high": 0.06091,
          "low": 0.06071,
          "close": 0.06079,
          "volume": 18775.0,
          "close_time": 1767319199999,
          "quote_volume": 1142.39104,
          "trades": 48,
          "taker_buy_base": 4340.0,
          "taker_buy_quote": 263.93148
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.06079,
          "high": 0.06104,
          "low": 0.06075,
          "close": 0.06104,
          "volume": 23764.0,
          "close_time": 1767322799999,
          "quote_volume": 1448.16739,
          "trades": 45,
          "taker_buy_base": 11408.0,
          "taker_buy_quote": 694.83958
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.0611,
          "high": 0.06154,
          "low": 0.06106,
          "close": 0.06119,
          "volume": 130875.0,
          "close_time": 1767326399999,
          "quote_volume": 8028.48006,
          "trades": 191,
          "taker_buy_base": 21060.0,
          "taker_buy_quote": 1291.19358
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.06123,
          "high": 0.06143,
          "low": 0.06111,
          "close": 0.06133,
          "volume": 88509.0,
          "close_time": 1767329999999,
          "quote_volume": 5422.2135,
          "trades": 126,
          "taker_buy_base": 71457.0,
          "taker_buy_quote": 4376.4012
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.06137,
          "high": 0.06152,
          "low": 0.06131,
          "close": 0.06133,
          "volume": 31923.0,
          "close_time": 1767333599999,
          "quote_volume": 1961.84741,
          "trades": 94,
          "taker_buy_base": 5513.0,
          "taker_buy_quote": 338.70811
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.06141,
          "high": 0.0617,
          "low": 0.06133,
          "close": 0.06156,
          "volume": 64233.0,
          "close_time": 1767337199999,
          "quote_volume": 3952.33906,
          "trades": 110,
          "taker_buy_base": 37162.0,
          "taker_buy_quote": 2284.84844
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.06165,
          "high": 0.06165,
          "low": 0.06131,
          "close": 0.06134,
          "volume": 60773.0,
          "close_time": 1767340799999,
          "quote_volume": 3733.85333,
          "trades": 101,
          "taker_buy_base": 47247.0,
          "taker_buy_quote": 2902.40029
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.06144,
          "high": 0.06217,
          "low": 0.06144,
          "close": 0.06196,
          "volume": 179164.0,
          "close_time": 1767344399999,
          "quote_volume": 11091.77427,
          "trades": 182,
          "taker_buy_base": 38340.0,
          "taker_buy_quote": 2368.89738
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.06202,
          "high": 0.06274,
          "low": 0.06202,
          "close": 0.06271,
          "volume": 205245.0,
          "close_time": 1767347999999,
          "quote_volume": 12824.40507,
          "trades": 212,
          "taker_buy_base": 8628.0,
          "taker_buy_quote": 538.91583
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.06276,
          "high": 0.06302,
          "low": 0.06276,
          "close": 0.06296,
          "volume": 233799.0,
          "close_time": 1767351599999,
          "quote_volume": 14714.3749,
          "trades": 111,
          "taker_buy_base": 50157.0,
          "taker_buy_quote": 3156.36163
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.06291,
          "high": 0.06291,
          "low": 0.06223,
          "close": 0.06249,
          "volume": 143343.0,
          "close_time": 1767355199999,
          "quote_volume": 8964.11927,
          "trades": 133,
          "taker_buy_base": 58776.0,
          "taker_buy_quote": 3676.44508
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.06255,
          "high": 0.06304,
          "low": 0.06236,
          "close": 0.0629,
          "volume": 125383.0,
          "close_time": 1767358799999,
          "quote_volume": 7855.06994,
          "trades": 99,
          "taker_buy_base": 15366.0,
          "taker_buy_quote": 961.45544
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.06291,
          "high": 0.06313,
          "low": 0.0624,
          "close": 0.06241,
          "volume": 384920.0,
          "close_time": 1767362399999,
          "quote_volume": 24128.24438,
          "trades": 204,
          "taker_buy_base": 108247.0,
          "taker_buy_quote": 6764.19628
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.0624,
          "high": 0.06304,
          "low": 0.06217,
          "close": 0.0629,
          "volume": 188763.0,
          "close_time": 1767365999999,
          "quote_volume": 11800.43441,
          "trades": 138,
          "taker_buy_base": 131660.0,
          "taker_buy_quote": 8224.28482
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.06294,
          "high": 0.06314,
          "low": 0.06271,
          "close": 0.06278,
          "volume": 100833.0,
          "close_time": 1767369599999,
          "quote_volume": 6350.65888,
          "trades": 162,
          "taker_buy_base": 7456.0,
          "taker_buy_quote": 469.73627
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.06285,
          "high": 0.06348,
          "low": 0.06263,
          "close": 0.06274,
          "volume": 290421.0,
          "close_time": 1767373199999,
          "quote_volume": 18285.03879,
          "trades": 237,
          "taker_buy_base": 137862.0,
          "taker_buy_quote": 8657.13756
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.06275,
          "high": 0.06302,
          "low": 0.06267,
          "close": 0.06281,
          "volume": 43607.0,
          "close_time": 1767376799999,
          "quote_volume": 2739.58945,
          "trades": 90,
          "taker_buy_base": 26961.0,
          "taker_buy_quote": 1693.67729
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.0628,
          "high": 0.06293,
          "low": 0.06258,
          "close": 0.06279,
          "volume": 138736.0,
          "close_time": 1767380399999,
          "quote_volume": 8709.76687,
          "trades": 100,
          "taker_buy_base": 79119.0,
          "taker_buy_quote": 4966.12648
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.0628,
          "high": 0.06288,
          "low": 0.06262,
          "close": 0.06285,
          "volume": 65197.0,
          "close_time": 1767383999999,
          "quote_volume": 4089.345,
          "trades": 98,
          "taker_buy_base": 43235.0,
          "taker_buy_quote": 2710.98827
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.06284,
          "high": 0.06299,
          "low": 0.06266,
          "close": 0.0628,
          "volume": 43163.0,
          "close_time": 1767387599999,
          "quote_volume": 2711.09899,
          "trades": 67,
          "taker_buy_base": 33426.0,
          "taker_buy_quote": 2099.25269
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.06285,
          "high": 0.06315,
          "low": 0.0628,
          "close": 0.06315,
          "volume": 56178.0,
          "close_time": 1767391199999,
          "quote_volume": 3537.24995,
          "trades": 72,
          "taker_buy_base": 15594.0,
          "taker_buy_quote": 981.09828
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.06315,
          "high": 0.06333,
          "low": 0.06297,
          "close": 0.06319,
          "volume": 41652.0,
          "close_time": 1767394799999,
          "quote_volume": 2630.67017,
          "trades": 43,
          "taker_buy_base": 12322.0,
          "taker_buy_quote": 777.75427
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.06316,
          "high": 0.06336,
          "low": 0.06307,
          "close": 0.0631,
          "volume": 80435.0,
          "close_time": 1767398399999,
          "quote_volume": 5088.24049,
          "trades": 87,
          "taker_buy_base": 13912.0,
          "taker_buy_quote": 879.14524
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.06333,
          "high": 0.06353,
          "low": 0.06318,
          "close": 0.06353,
          "volume": 90430.0,
          "close_time": 1767401999999,
          "quote_volume": 5725.68694,
          "trades": 138,
          "taker_buy_base": 27120.0,
          "taker_buy_quote": 1715.99735
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.06352,
          "high": 0.06364,
          "low": 0.06333,
          "close": 0.06343,
          "volume": 222664.0,
          "close_time": 1767405599999,
          "quote_volume": 14140.87865,
          "trades": 262,
          "taker_buy_base": 24342.0,
          "taker_buy_quote": 1546.36262
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.06348,
          "high": 0.0636,
          "low": 0.06156,
          "close": 0.06187,
          "volume": 727982.0,
          "close_time": 1767409199999,
          "quote_volume": 45530.57345,
          "trades": 577,
          "taker_buy_base": 157605.0,
          "taker_buy_quote": 9792.52916
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.06192,
          "high": 0.0625,
          "low": 0.06184,
          "close": 0.06247,
          "volume": 227948.0,
          "close_time": 1767412799999,
          "quote_volume": 14187.54147,
          "trades": 240,
          "taker_buy_base": 64608.0,
          "taker_buy_quote": 4016.31213
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.06246,
          "high": 0.06247,
          "low": 0.06196,
          "close": 0.06233,
          "volume": 53894.0,
          "close_time": 1767416399999,
          "quote_volume": 3352.76429,
          "trades": 169,
          "taker_buy_base": 21215.0,
          "taker_buy_quote": 1318.32972
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.06233,
          "high": 0.06233,
          "low": 0.06131,
          "close": 0.06148,
          "volume": 210150.0,
          "close_time": 1767419999999,
          "quote_volume": 12965.46389,
          "trades": 296,
          "taker_buy_base": 117784.0,
          "taker_buy_quote": 7273.14074
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.06152,
          "high": 0.06181,
          "low": 0.06125,
          "close": 0.06125,
          "volume": 190850.0,
          "close_time": 1767423599999,
          "quote_volume": 11753.09688,
          "trades": 318,
          "taker_buy_base": 15602.0,
          "taker_buy_quote": 960.62522
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.06126,
          "high": 0.06132,
          "low": 0.06038,
          "close": 0.06063,
          "volume": 346427.0,
          "close_time": 1767427199999,
          "quote_volume": 21039.24017,
          "trades": 455,
          "taker_buy_base": 217422.0,
          "taker_buy_quote": 13207.98236
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.06079,
          "high": 0.06085,
          "low": 0.0605,
          "close": 0.06069,
          "volume": 64378.0,
          "close_time": 1767430799999,
          "quote_volume": 3904.24369,
          "trades": 119,
          "taker_buy_base": 24578.0,
          "taker_buy_quote": 1489.92492
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.0607,
          "high": 0.06148,
          "low": 0.06039,
          "close": 0.06074,
          "volume": 288007.0,
          "close_time": 1767434399999,
          "quote_volume": 17547.12078,
          "trades": 286,
          "taker_buy_base": 159942.0,
          "taker_buy_quote": 9727.23345
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.0607,
          "high": 0.061,
          "low": 0.0606,
          "close": 0.06086,
          "volume": 61636.0,
          "close_time": 1767437999999,
          "quote_volume": 3745.20016,
          "trades": 124,
          "taker_buy_base": 33172.0,
          "taker_buy_quote": 2014.55964
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.06087,
          "high": 0.06093,
          "low": 0.05953,
          "close": 0.05953,
          "volume": 869161.0,
          "close_time": 1767441599999,
          "quote_volume": 52152.56649,
          "trades": 508,
          "taker_buy_base": 591045.0,
          "taker_buy_quote": 35477.62681
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.05954,
          "high": 0.0601,
          "low": 0.0594,
          "close": 0.06008,
          "volume": 284698.0,
          "close_time": 1767445199999,
          "quote_volume": 17012.79955,
          "trades": 362,
          "taker_buy_base": 172221.0,
          "taker_buy_quote": 10267.22928
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.06007,
          "high": 0.06081,
          "low": 0.06007,
          "close": 0.06072,
          "volume": 432315.0,
          "close_time": 1767448799999,
          "quote_volume": 26164.68795,
          "trades": 421,
          "taker_buy_base": 197230.0,
          "taker_buy_quote": 11932.9714
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.06073,
          "high": 0.06106,
          "low": 0.0606,
          "close": 0.06068,
          "volume": 137470.0,
          "close_time": 1767452399999,
          "quote_volume": 8371.6964,
          "trades": 152,
          "taker_buy_base": 66155.0,
          "taker_buy_quote": 4034.17954
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.06066,
          "high": 0.06092,
          "low": 0.06048,
          "close": 0.0608,
          "volume": 248395.0,
          "close_time": 1767455999999,
          "quote_volume": 15056.25887,
          "trades": 137,
          "taker_buy_base": 70549.0,
          "taker_buy_quote": 4275.55544
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0608,
          "high": 0.06136,
          "low": 0.06072,
          "close": 0.06127,
          "volume": 164119.0,
          "close_time": 1767459599999,
          "quote_volume": 10031.11643,
          "trades": 241,
          "taker_buy_base": 32751.0,
          "taker_buy_quote": 2003.65482
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.06121,
          "high": 0.0613,
          "low": 0.06114,
          "close": 0.06119,
          "volume": 227228.0,
          "close_time": 1767463199999,
          "quote_volume": 13908.00093,
          "trades": 67,
          "taker_buy_base": 210447.0,
          "taker_buy_quote": 12880.86243
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.06121,
          "high": 0.06171,
          "low": 0.0609,
          "close": 0.0617,
          "volume": 199022.0,
          "close_time": 1767466799999,
          "quote_volume": 12214.16219,
          "trades": 385,
          "taker_buy_base": 48978.0,
          "taker_buy_quote": 3007.67946
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.06167,
          "high": 0.062,
          "low": 0.06167,
          "close": 0.06198,
          "volume": 152503.0,
          "close_time": 1767470399999,
          "quote_volume": 9427.49469,
          "trades": 240,
          "taker_buy_base": 37558.0,
          "taker_buy_quote": 2321.96759
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.06199,
          "high": 0.06209,
          "low": 0.06175,
          "close": 0.06208,
          "volume": 44965.0,
          "close_time": 1767473999999,
          "quote_volume": 2785.15732,
          "trades": 93,
          "taker_buy_base": 5357.0,
          "taker_buy_quote": 331.60096
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.06204,
          "high": 0.06217,
          "low": 0.06194,
          "close": 0.06209,
          "volume": 24411.0,
          "close_time": 1767477599999,
          "quote_volume": 1515.555,
          "trades": 70,
          "taker_buy_base": 9553.0,
          "taker_buy_quote": 593.4395
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.06207,
          "high": 0.06246,
          "low": 0.06202,
          "close": 0.06209,
          "volume": 266993.0,
          "close_time": 1767481199999,
          "quote_volume": 16651.68886,
          "trades": 223,
          "taker_buy_base": 23861.0,
          "taker_buy_quote": 1486.32366
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.06212,
          "high": 0.06225,
          "low": 0.06174,
          "close": 0.062,
          "volume": 151537.0,
          "close_time": 1767484799999,
          "quote_volume": 9389.67466,
          "trades": 229,
          "taker_buy_base": 63406.0,
          "taker_buy_quote": 3922.66433
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0622,
          "high": 0.06354,
          "low": 0.06217,
          "close": 0.06337,
          "volume": 528314.0,
          "close_time": 1767488399999,
          "quote_volume": 33260.26781,
          "trades": 536,
          "taker_buy_base": 291091.0,
          "taker_buy_quote": 18344.58494
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.06342,
          "high": 0.0636,
          "low": 0.06268,
          "close": 0.06301,
          "volume": 216727.0,
          "close_time": 1767491999999,
          "quote_volume": 13707.17303,
          "trades": 383,
          "taker_buy_base": 64104.0,
          "taker_buy_quote": 4044.31147
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.06309,
          "high": 0.06314,
          "low": 0.06288,
          "close": 0.06301,
          "volume": 75207.0,
          "close_time": 1767495599999,
          "quote_volume": 4737.88853,
          "trades": 126,
          "taker_buy_base": 21201.0,
          "taker_buy_quote": 1335.6141
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.06307,
          "high": 0.06317,
          "low": 0.06266,
          "close": 0.06285,
          "volume": 85148.0,
          "close_time": 1767499199999,
          "quote_volume": 5347.8083,
          "trades": 190,
          "taker_buy_base": 30905.0,
          "taker_buy_quote": 1939.58789
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.06279,
          "high": 0.06353,
          "low": 0.06279,
          "close": 0.06319,
          "volume": 185184.0,
          "close_time": 1767502799999,
          "quote_volume": 11728.78579,
          "trades": 225,
          "taker_buy_base": 40210.0,
          "taker_buy_quote": 2544.64605
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.06315,
          "high": 0.06335,
          "low": 0.0631,
          "close": 0.0632,
          "volume": 52236.0,
          "close_time": 1767506399999,
          "quote_volume": 3301.82991,
          "trades": 112,
          "taker_buy_base": 21797.0,
          "taker_buy_quote": 1377.34775
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.06318,
          "high": 0.06338,
          "low": 0.06286,
          "close": 0.06329,
          "volume": 90729.0,
          "close_time": 1767509999999,
          "quote_volume": 5727.20825,
          "trades": 181,
          "taker_buy_base": 62056.0,
          "taker_buy_quote": 3915.20486
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.06329,
          "high": 0.06336,
          "low": 0.06284,
          "close": 0.06328,
          "volume": 93455.0,
          "close_time": 1767513599999,
          "quote_volume": 5904.55457,
          "trades": 172,
          "taker_buy_base": 43583.0,
          "taker_buy_quote": 2752.72156
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.06323,
          "high": 0.0634,
          "low": 0.06303,
          "close": 0.0634,
          "volume": 70031.0,
          "close_time": 1767517199999,
          "quote_volume": 4430.00521,
          "trades": 112,
          "taker_buy_base": 33228.0,
          "taker_buy_quote": 2102.73484
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.06337,
          "high": 0.06347,
          "low": 0.06315,
          "close": 0.06344,
          "volume": 52923.0,
          "close_time": 1767520799999,
          "quote_volume": 3352.18474,
          "trades": 114,
          "taker_buy_base": 22824.0,
          "taker_buy_quote": 1444.85777
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.06347,
          "high": 0.0635,
          "low": 0.06296,
          "close": 0.06296,
          "volume": 125186.0,
          "close_time": 1767524399999,
          "quote_volume": 7909.34974,
          "trades": 216,
          "taker_buy_base": 75729.0,
          "taker_buy_quote": 4779.94453
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.06298,
          "high": 0.06321,
          "low": 0.06252,
          "close": 0.06275,
          "volume": 99474.0,
          "close_time": 1767527999999,
          "quote_volume": 6250.96119,
          "trades": 230,
          "taker_buy_base": 51074.0,
          "taker_buy_quote": 3212.37068
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.06274,
          "high": 0.06289,
          "low": 0.06201,
          "close": 0.06222,
          "volume": 281697.0,
          "close_time": 1767531599999,
          "quote_volume": 17613.94939,
          "trades": 212,
          "taker_buy_base": 109234.0,
          "taker_buy_quote": 6816.97876
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.06214,
          "high": 0.06238,
          "low": 0.0618,
          "close": 0.06215,
          "volume": 213107.0,
          "close_time": 1767535199999,
          "quote_volume": 13237.51268,
          "trades": 184,
          "taker_buy_base": 31761.0,
          "taker_buy_quote": 1972.85685
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.06216,
          "high": 0.06254,
          "low": 0.06206,
          "close": 0.06235,
          "volume": 73876.0,
          "close_time": 1767538799999,
          "quote_volume": 4598.36287,
          "trades": 122,
          "taker_buy_base": 45142.0,
          "taker_buy_quote": 2807.91396
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.06233,
          "high": 0.0625,
          "low": 0.06218,
          "close": 0.06241,
          "volume": 91167.0,
          "close_time": 1767542399999,
          "quote_volume": 5684.49646,
          "trades": 138,
          "taker_buy_base": 62344.0,
          "taker_buy_quote": 3887.82328
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.06239,
          "high": 0.06249,
          "low": 0.06229,
          "close": 0.0624,
          "volume": 68771.0,
          "close_time": 1767545999999,
          "quote_volume": 4292.71159,
          "trades": 88,
          "taker_buy_base": 18381.0,
          "taker_buy_quote": 1146.82224
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.06241,
          "high": 0.06255,
          "low": 0.06199,
          "close": 0.06215,
          "volume": 303960.0,
          "close_time": 1767549599999,
          "quote_volume": 18924.87137,
          "trades": 140,
          "taker_buy_base": 58136.0,
          "taker_buy_quote": 3625.5909
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.06217,
          "high": 0.06227,
          "low": 0.06174,
          "close": 0.06202,
          "volume": 139884.0,
          "close_time": 1767553199999,
          "quote_volume": 8662.91315,
          "trades": 172,
          "taker_buy_base": 75265.0,
          "taker_buy_quote": 4663.78026
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.06194,
          "high": 0.06194,
          "low": 0.06121,
          "close": 0.06185,
          "volume": 241069.0,
          "close_time": 1767556799999,
          "quote_volume": 14823.13378,
          "trades": 219,
          "taker_buy_base": 180685.0,
          "taker_buy_quote": 11107.14988
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.06181,
          "high": 0.06228,
          "low": 0.06168,
          "close": 0.06208,
          "volume": 189562.0,
          "close_time": 1767560399999,
          "quote_volume": 11750.85052,
          "trades": 239,
          "taker_buy_base": 97251.0,
          "taker_buy_quote": 6030.12763
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.06206,
          "high": 0.06225,
          "low": 0.06194,
          "close": 0.06216,
          "volume": 142127.0,
          "close_time": 1767563999999,
          "quote_volume": 8832.28742,
          "trades": 219,
          "taker_buy_base": 54484.0,
          "taker_buy_quote": 3385.0174
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.0623,
          "high": 0.0623,
          "low": 0.06196,
          "close": 0.06208,
          "volume": 78558.0,
          "close_time": 1767567599999,
          "quote_volume": 4879.55539,
          "trades": 86,
          "taker_buy_base": 57510.0,
          "taker_buy_quote": 3569.94657
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.06224,
          "high": 0.06235,
          "low": 0.06216,
          "close": 0.06228,
          "volume": 59061.0,
          "close_time": 1767571199999,
          "quote_volume": 3677.98064,
          "trades": 121,
          "taker_buy_base": 32506.0,
          "taker_buy_quote": 2024.47115
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.06235,
          "high": 0.06258,
          "low": 0.06214,
          "close": 0.06246,
          "volume": 115870.0,
          "close_time": 1767574799999,
          "quote_volume": 7227.47521,
          "trades": 172,
          "taker_buy_base": 25505.0,
          "taker_buy_quote": 1593.07128
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.06253,
          "high": 0.0632,
          "low": 0.06248,
          "close": 0.06305,
          "volume": 199753.0,
          "close_time": 1767578399999,
          "quote_volume": 12574.10422,
          "trades": 226,
          "taker_buy_base": 20217.0,
          "taker_buy_quote": 1271.44092
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.06313,
          "high": 0.06324,
          "low": 0.06297,
          "close": 0.06312,
          "volume": 89643.0,
          "close_time": 1767581999999,
          "quote_volume": 5659.05745,
          "trades": 154,
          "taker_buy_base": 36741.0,
          "taker_buy_quote": 2320.01751
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.06315,
          "high": 0.06323,
          "low": 0.06274,
          "close": 0.06279,
          "volume": 52485.0,
          "close_time": 1767585599999,
          "quote_volume": 3299.00028,
          "trades": 133,
          "taker_buy_base": 34397.0,
          "taker_buy_quote": 2161.65445
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.06279,
          "high": 0.0628,
          "low": 0.06229,
          "close": 0.06271,
          "volume": 61253.0,
          "close_time": 1767589199999,
          "quote_volume": 3829.1514,
          "trades": 118,
          "taker_buy_base": 33096.0,
          "taker_buy_quote": 2068.41108
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.06263,
          "high": 0.0628,
          "low": 0.06241,
          "close": 0.06241,
          "volume": 73062.0,
          "close_time": 1767592799999,
          "quote_volume": 4578.54828,
          "trades": 77,
          "taker_buy_base": 56783.0,
          "taker_buy_quote": 3558.39874
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.0624,
          "high": 0.06254,
          "low": 0.06221,
          "close": 0.06252,
          "volume": 87320.0,
          "close_time": 1767596399999,
          "quote_volume": 5445.85069,
          "trades": 115,
          "taker_buy_base": 63824.0,
          "taker_buy_quote": 3981.22456
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.0625,
          "high": 0.06284,
          "low": 0.0625,
          "close": 0.06277,
          "volume": 524607.0,
          "close_time": 1767599999999,
          "quote_volume": 32952.39569,
          "trades": 96,
          "taker_buy_base": 31110.0,
          "taker_buy_quote": 1953.22204
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.06276,
          "high": 0.06307,
          "low": 0.06262,
          "close": 0.06276,
          "volume": 118804.0,
          "close_time": 1767603599999,
          "quote_volume": 7476.75762,
          "trades": 145,
          "taker_buy_base": 19499.0,
          "taker_buy_quote": 1223.76568
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.06274,
          "high": 0.06283,
          "low": 0.06243,
          "close": 0.06279,
          "volume": 31572.0,
          "close_time": 1767607199999,
          "quote_volume": 1980.25915,
          "trades": 105,
          "taker_buy_base": 18772.0,
          "taker_buy_quote": 1177.72916
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.0628,
          "high": 0.06286,
          "low": 0.06261,
          "close": 0.06285,
          "volume": 52589.0,
          "close_time": 1767610799999,
          "quote_volume": 3300.25276,
          "trades": 83,
          "taker_buy_base": 20888.0,
          "taker_buy_quote": 1310.85738
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.0628,
          "high": 0.06346,
          "low": 0.06269,
          "close": 0.06346,
          "volume": 234599.0,
          "close_time": 1767614399999,
          "quote_volume": 14829.16712,
          "trades": 168,
          "taker_buy_base": 129882.0,
          "taker_buy_quote": 8209.03972
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.06346,
          "high": 0.06394,
          "low": 0.06313,
          "close": 0.06324,
          "volume": 211014.0,
          "close_time": 1767617999999,
          "quote_volume": 13424.60441,
          "trades": 207,
          "taker_buy_base": 77466.0,
          "taker_buy_quote": 4928.87465
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.0632,
          "high": 0.06325,
          "low": 0.06286,
          "close": 0.06325,
          "volume": 217862.0,
          "close_time": 1767621599999,
          "quote_volume": 13732.73494,
          "trades": 255,
          "taker_buy_base": 98879.0,
          "taker_buy_quote": 6230.75871
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.06326,
          "high": 0.06341,
          "low": 0.06296,
          "close": 0.06323,
          "volume": 80176.0,
          "close_time": 1767625199999,
          "quote_volume": 5067.63493,
          "trades": 159,
          "taker_buy_base": 35316.0,
          "taker_buy_quote": 2230.55853
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.0632,
          "high": 0.06362,
          "low": 0.06316,
          "close": 0.06325,
          "volume": 96812.0,
          "close_time": 1767628799999,
          "quote_volume": 6135.5372,
          "trades": 175,
          "taker_buy_base": 42561.0,
          "taker_buy_quote": 2694.20929
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.06327,
          "high": 0.06384,
          "low": 0.06303,
          "close": 0.0637,
          "volume": 365173.0,
          "close_time": 1767632399999,
          "quote_volume": 23192.52564,
          "trades": 444,
          "taker_buy_base": 201427.0,
          "taker_buy_quote": 12774.52556
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.0637,
          "high": 0.06386,
          "low": 0.06324,
          "close": 0.06382,
          "volume": 176603.0,
          "close_time": 1767635999999,
          "quote_volume": 11234.26341,
          "trades": 163,
          "taker_buy_base": 44328.0,
          "taker_buy_quote": 2820.7976
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.06377,
          "high": 0.06413,
          "low": 0.06367,
          "close": 0.0641,
          "volume": 186063.0,
          "close_time": 1767639599999,
          "quote_volume": 11903.67401,
          "trades": 219,
          "taker_buy_base": 68058.0,
          "taker_buy_quote": 4357.51863
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.06419,
          "high": 0.06445,
          "low": 0.06409,
          "close": 0.06424,
          "volume": 117088.0,
          "close_time": 1767643199999,
          "quote_volume": 7520.39628,
          "trades": 189,
          "taker_buy_base": 19863.0,
          "taker_buy_quote": 1275.57833
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.06423,
          "high": 0.06446,
          "low": 0.06399,
          "close": 0.06402,
          "volume": 136710.0,
          "close_time": 1767646799999,
          "quote_volume": 8778.15785,
          "trades": 241,
          "taker_buy_base": 82202.0,
          "taker_buy_quote": 5280.58878
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.06397,
          "high": 0.06417,
          "low": 0.0639,
          "close": 0.06417,
          "volume": 57284.0,
          "close_time": 1767650399999,
          "quote_volume": 3665.88292,
          "trades": 139,
          "taker_buy_base": 45606.0,
          "taker_buy_quote": 2918.66406
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.06416,
          "high": 0.06456,
          "low": 0.06405,
          "close": 0.06429,
          "volume": 48980.0,
          "close_time": 1767653999999,
          "quote_volume": 3152.10224,
          "trades": 126,
          "taker_buy_base": 13037.0,
          "taker_buy_quote": 839.24416
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.0645,
          "high": 0.0645,
          "low": 0.06419,
          "close": 0.06419,
          "volume": 32563.0,
          "close_time": 1767657599999,
          "quote_volume": 2094.55236,
          "trades": 131,
          "taker_buy_base": 8936.0,
          "taker_buy_quote": 574.16693
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.06425,
          "high": 0.06438,
          "low": 0.06361,
          "close": 0.06412,
          "volume": 193392.0,
          "close_time": 1767661199999,
          "quote_volume": 12388.06538,
          "trades": 220,
          "taker_buy_base": 160555.0,
          "taker_buy_quote": 10284.1019
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.06433,
          "high": 0.06437,
          "low": 0.06356,
          "close": 0.06369,
          "volume": 156401.0,
          "close_time": 1767664799999,
          "quote_volume": 9976.03624,
          "trades": 177,
          "taker_buy_base": 140131.0,
          "taker_buy_quote": 8935.69795
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.06372,
          "high": 0.06381,
          "low": 0.06343,
          "close": 0.06356,
          "volume": 61976.0,
          "close_time": 1767668399999,
          "quote_volume": 3940.51532,
          "trades": 144,
          "taker_buy_base": 52272.0,
          "taker_buy_quote": 3323.41848
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.06356,
          "high": 0.06377,
          "low": 0.06335,
          "close": 0.06344,
          "volume": 96541.0,
          "close_time": 1767671999999,
          "quote_volume": 6138.90084,
          "trades": 153,
          "taker_buy_base": 80027.0,
          "taker_buy_quote": 5088.99639
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.06349,
          "high": 0.06373,
          "low": 0.06347,
          "close": 0.06357,
          "volume": 30156.0,
          "close_time": 1767675599999,
          "quote_volume": 1918.11215,
          "trades": 69,
          "taker_buy_base": 24261.0,
          "taker_buy_quote": 1542.85913
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.06355,
          "high": 0.06383,
          "low": 0.06347,
          "close": 0.06372,
          "volume": 23269.0,
          "close_time": 1767679199999,
          "quote_volume": 1480.54629,
          "trades": 72,
          "taker_buy_base": 18484.0,
          "taker_buy_quote": 1175.51459
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.06376,
          "high": 0.06454,
          "low": 0.06346,
          "close": 0.06433,
          "volume": 273660.0,
          "close_time": 1767682799999,
          "quote_volume": 17549.57811,
          "trades": 289,
          "taker_buy_base": 47298.0,
          "taker_buy_quote": 3020.23675
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.06436,
          "high": 0.06438,
          "low": 0.06317,
          "close": 0.06333,
          "volume": 268205.0,
          "close_time": 1767686399999,
          "quote_volume": 17061.07765,
          "trades": 340,
          "taker_buy_base": 171166.0,
          "taker_buy_quote": 10882.28144
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.06338,
          "high": 0.0636,
          "low": 0.06294,
          "close": 0.06333,
          "volume": 279075.0,
          "close_time": 1767689999999,
          "quote_volume": 17644.74853,
          "trades": 220,
          "taker_buy_base": 74126.0,
          "taker_buy_quote": 4682.25667
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.06327,
          "high": 0.06354,
          "low": 0.06324,
          "close": 0.06345,
          "volume": 205829.0,
          "close_time": 1767693599999,
          "quote_volume": 13052.30991,
          "trades": 205,
          "taker_buy_base": 101486.0,
          "taker_buy_quote": 6437.70559
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.06345,
          "high": 0.0637,
          "low": 0.06344,
          "close": 0.06365,
          "volume": 92473.0,
          "close_time": 1767697199999,
          "quote_volume": 5878.01741,
          "trades": 121,
          "taker_buy_base": 9852.0,
          "taker_buy_quote": 626.21578
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.06367,
          "high": 0.06413,
          "low": 0.06367,
          "close": 0.06397,
          "volume": 151676.0,
          "close_time": 1767700799999,
          "quote_volume": 9694.16548,
          "trades": 189,
          "taker_buy_base": 31642.0,
          "taker_buy_quote": 2020.07961
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.06392,
          "high": 0.06403,
          "low": 0.06374,
          "close": 0.06395,
          "volume": 58780.0,
          "close_time": 1767704399999,
          "quote_volume": 3756.46126,
          "trades": 121,
          "taker_buy_base": 36654.0,
          "taker_buy_quote": 2341.82482
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.0639,
          "high": 0.06396,
          "low": 0.06324,
          "close": 0.0634,
          "volume": 413526.0,
          "close_time": 1767707999999,
          "quote_volume": 26231.96627,
          "trades": 257,
          "taker_buy_base": 368878.0,
          "taker_buy_quote": 23391.90202
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.06338,
          "high": 0.06419,
          "low": 0.06336,
          "close": 0.06358,
          "volume": 307082.0,
          "close_time": 1767711599999,
          "quote_volume": 19564.37822,
          "trades": 280,
          "taker_buy_base": 221694.0,
          "taker_buy_quote": 14103.62243
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.06375,
          "high": 0.06419,
          "low": 0.06325,
          "close": 0.06345,
          "volume": 160021.0,
          "close_time": 1767715199999,
          "quote_volume": 10208.5084,
          "trades": 277,
          "taker_buy_base": 85198.0,
          "taker_buy_quote": 5435.52753
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.06354,
          "high": 0.06354,
          "low": 0.06277,
          "close": 0.06332,
          "volume": 235285.0,
          "close_time": 1767718799999,
          "quote_volume": 14827.27183,
          "trades": 244,
          "taker_buy_base": 161837.0,
          "taker_buy_quote": 10204.94309
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.0633,
          "high": 0.06344,
          "low": 0.06264,
          "close": 0.06279,
          "volume": 202350.0,
          "close_time": 1767722399999,
          "quote_volume": 12741.59246,
          "trades": 333,
          "taker_buy_base": 126893.0,
          "taker_buy_quote": 7994.28488
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.06279,
          "high": 0.06333,
          "low": 0.06276,
          "close": 0.06329,
          "volume": 69404.0,
          "close_time": 1767725999999,
          "quote_volume": 4383.77345,
          "trades": 186,
          "taker_buy_base": 7623.0,
          "taker_buy_quote": 481.66898
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.06315,
          "high": 0.06336,
          "low": 0.06296,
          "close": 0.06302,
          "volume": 79518.0,
          "close_time": 1767729599999,
          "quote_volume": 5019.08074,
          "trades": 116,
          "taker_buy_base": 42742.0,
          "taker_buy_quote": 2696.49258
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.06301,
          "high": 0.06339,
          "low": 0.06301,
          "close": 0.06335,
          "volume": 672584.0,
          "close_time": 1767733199999,
          "quote_volume": 42540.05231,
          "trades": 157,
          "taker_buy_base": 442067.0,
          "taker_buy_quote": 27958.75902
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.06338,
          "high": 0.06384,
          "low": 0.06329,
          "close": 0.06366,
          "volume": 210856.0,
          "close_time": 1767736799999,
          "quote_volume": 13426.945,
          "trades": 150,
          "taker_buy_base": 30939.0,
          "taker_buy_quote": 1969.35977
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.06375,
          "high": 0.06397,
          "low": 0.06361,
          "close": 0.06395,
          "volume": 641345.0,
          "close_time": 1767740399999,
          "quote_volume": 40898.11862,
          "trades": 225,
          "taker_buy_base": 70666.0,
          "taker_buy_quote": 4505.3415
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.06397,
          "high": 0.06411,
          "low": 0.0638,
          "close": 0.06406,
          "volume": 165280.0,
          "close_time": 1767743999999,
          "quote_volume": 10571.87335,
          "trades": 89,
          "taker_buy_base": 14608.0,
          "taker_buy_quote": 934.96233
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.06406,
          "high": 0.06407,
          "low": 0.06356,
          "close": 0.06356,
          "volume": 71042.0,
          "close_time": 1767747599999,
          "quote_volume": 4535.03973,
          "trades": 102,
          "taker_buy_base": 12575.0,
          "taker_buy_quote": 801.75545
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.06358,
          "high": 0.06369,
          "low": 0.0634,
          "close": 0.06345,
          "volume": 80777.0,
          "close_time": 1767751199999,
          "quote_volume": 5132.532,
          "trades": 133,
          "taker_buy_base": 74138.0,
          "taker_buy_quote": 4710.30106
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.06343,
          "high": 0.06402,
          "low": 0.06343,
          "close": 0.06401,
          "volume": 97344.0,
          "close_time": 1767754799999,
          "quote_volume": 6200.34152,
          "trades": 134,
          "taker_buy_base": 49228.0,
          "taker_buy_quote": 3129.06164
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.06402,
          "high": 0.06402,
          "low": 0.06367,
          "close": 0.06368,
          "volume": 30226.0,
          "close_time": 1767758399999,
          "quote_volume": 1928.45657,
          "trades": 82,
          "taker_buy_base": 16520.0,
          "taker_buy_quote": 1052.9923
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.06374,
          "high": 0.06378,
          "low": 0.06363,
          "close": 0.06371,
          "volume": 31570.0,
          "close_time": 1767761999999,
          "quote_volume": 2010.94023,
          "trades": 49,
          "taker_buy_base": 25193.0,
          "taker_buy_quote": 1604.35916
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.0637,
          "high": 0.06373,
          "low": 0.06296,
          "close": 0.06303,
          "volume": 154061.0,
          "close_time": 1767765599999,
          "quote_volume": 9764.67247,
          "trades": 165,
          "taker_buy_base": 94993.0,
          "taker_buy_quote": 6014.69419
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.063,
          "high": 0.06325,
          "low": 0.06299,
          "close": 0.0631,
          "volume": 20772.0,
          "close_time": 1767769199999,
          "quote_volume": 1310.7042,
          "trades": 27,
          "taker_buy_base": 12984.0,
          "taker_buy_quote": 819.10271
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.06303,
          "high": 0.06346,
          "low": 0.06303,
          "close": 0.06345,
          "volume": 33154.0,
          "close_time": 1767772799999,
          "quote_volume": 2096.12364,
          "trades": 45,
          "taker_buy_base": 28960.0,
          "taker_buy_quote": 1830.2061
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.06349,
          "high": 0.06358,
          "low": 0.06338,
          "close": 0.06355,
          "volume": 56049.0,
          "close_time": 1767776399999,
          "quote_volume": 3558.98895,
          "trades": 57,
          "taker_buy_base": 20068.0,
          "taker_buy_quote": 1274.32447
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.06349,
          "high": 0.06351,
          "low": 0.06272,
          "close": 0.06294,
          "volume": 389900.0,
          "close_time": 1767779999999,
          "quote_volume": 24618.0926,
          "trades": 231,
          "taker_buy_base": 60255.0,
          "taker_buy_quote": 3794.50835
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.06293,
          "high": 0.06302,
          "low": 0.06289,
          "close": 0.06296,
          "volume": 82471.0,
          "close_time": 1767783599999,
          "quote_volume": 5192.32673,
          "trades": 70,
          "taker_buy_base": 9132.0,
          "taker_buy_quote": 575.17554
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.06295,
          "high": 0.06311,
          "low": 0.06289,
          "close": 0.06303,
          "volume": 34180.0,
          "close_time": 1767787199999,
          "quote_volume": 2152.85912,
          "trades": 56,
          "taker_buy_base": 21074.0,
          "taker_buy_quote": 1327.33927
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.06306,
          "high": 0.06308,
          "low": 0.06259,
          "close": 0.06259,
          "volume": 142245.0,
          "close_time": 1767790799999,
          "quote_volume": 8932.71353,
          "trades": 88,
          "taker_buy_base": 69338.0,
          "taker_buy_quote": 4357.50856
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.06261,
          "high": 0.06273,
          "low": 0.0625,
          "close": 0.06258,
          "volume": 75528.0,
          "close_time": 1767794399999,
          "quote_volume": 4727.10185,
          "trades": 63,
          "taker_buy_base": 58339.0,
          "taker_buy_quote": 3650.82807
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.06257,
          "high": 0.06259,
          "low": 0.06175,
          "close": 0.06236,
          "volume": 231208.0,
          "close_time": 1767797999999,
          "quote_volume": 14383.7657,
          "trades": 127,
          "taker_buy_base": 175638.0,
          "taker_buy_quote": 10926.51635
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.06237,
          "high": 0.06238,
          "low": 0.06168,
          "close": 0.06187,
          "volume": 287879.0,
          "close_time": 1767801599999,
          "quote_volume": 17811.80848,
          "trades": 176,
          "taker_buy_base": 79468.0,
          "taker_buy_quote": 4918.96834
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.06185,
          "high": 0.06226,
          "low": 0.06172,
          "close": 0.0618,
          "volume": 298267.0,
          "close_time": 1767805199999,
          "quote_volume": 18454.02596,
          "trades": 126,
          "taker_buy_base": 223782.0,
          "taker_buy_quote": 13831.40889
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.0617,
          "high": 0.06205,
          "low": 0.06168,
          "close": 0.0619,
          "volume": 19989.0,
          "close_time": 1767808799999,
          "quote_volume": 1237.26233,
          "trades": 39,
          "taker_buy_base": 13010.0,
          "taker_buy_quote": 805.09718
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.06186,
          "high": 0.06211,
          "low": 0.0617,
          "close": 0.06178,
          "volume": 14606.0,
          "close_time": 1767812399999,
          "quote_volume": 903.5271,
          "trades": 42,
          "taker_buy_base": 4427.0,
          "taker_buy_quote": 274.01296
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.06174,
          "high": 0.06174,
          "low": 0.06132,
          "close": 0.06149,
          "volume": 122752.0,
          "close_time": 1767815999999,
          "quote_volume": 7542.78847,
          "trades": 95,
          "taker_buy_base": 55242.0,
          "taker_buy_quote": 3393.12623
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.06148,
          "high": 0.06151,
          "low": 0.06095,
          "close": 0.06095,
          "volume": 103267.0,
          "close_time": 1767819599999,
          "quote_volume": 6316.222,
          "trades": 104,
          "taker_buy_base": 67390.0,
          "taker_buy_quote": 4121.79415
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.06097,
          "high": 0.06103,
          "low": 0.06079,
          "close": 0.06094,
          "volume": 33054.0,
          "close_time": 1767823199999,
          "quote_volume": 2014.88563,
          "trades": 40,
          "taker_buy_base": 27964.0,
          "taker_buy_quote": 1704.68705
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.06082,
          "high": 0.06143,
          "low": 0.06082,
          "close": 0.06108,
          "volume": 105749.0,
          "close_time": 1767826799999,
          "quote_volume": 6474.02375,
          "trades": 50,
          "taker_buy_base": 71129.0,
          "taker_buy_quote": 4353.19061
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.06118,
          "high": 0.06159,
          "low": 0.0611,
          "close": 0.06145,
          "volume": 70579.0,
          "close_time": 1767830399999,
          "quote_volume": 4334.96529,
          "trades": 76,
          "taker_buy_base": 6812.0,
          "taker_buy_quote": 418.27495
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.06148,
          "high": 0.06166,
          "low": 0.06115,
          "close": 0.06166,
          "volume": 56353.0,
          "close_time": 1767833999999,
          "quote_volume": 3460.89634,
          "trades": 103,
          "taker_buy_base": 22504.0,
          "taker_buy_quote": 1378.78031
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.06167,
          "high": 0.06215,
          "low": 0.06163,
          "close": 0.06196,
          "volume": 117245.0,
          "close_time": 1767837599999,
          "quote_volume": 7260.22182,
          "trades": 151,
          "taker_buy_base": 27457.0,
          "taker_buy_quote": 1700.82917
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.06194,
          "high": 0.06214,
          "low": 0.06173,
          "close": 0.06183,
          "volume": 48094.0,
          "close_time": 1767841199999,
          "quote_volume": 2980.90142,
          "trades": 155,
          "taker_buy_base": 8183.0,
          "taker_buy_quote": 506.8077
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.06183,
          "high": 0.06189,
          "low": 0.06138,
          "close": 0.06142,
          "volume": 101553.0,
          "close_time": 1767844799999,
          "quote_volume": 6255.36662,
          "trades": 158,
          "taker_buy_base": 83961.0,
          "taker_buy_quote": 5169.30526
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.06138,
          "high": 0.06185,
          "low": 0.06138,
          "close": 0.06179,
          "volume": 14649.0,
          "close_time": 1767848399999,
          "quote_volume": 901.73089,
          "trades": 43,
          "taker_buy_base": 11400.0,
          "taker_buy_quote": 700.89059
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.06171,
          "high": 0.06184,
          "low": 0.06155,
          "close": 0.06159,
          "volume": 28502.0,
          "close_time": 1767851999999,
          "quote_volume": 1756.05588,
          "trades": 41,
          "taker_buy_base": 25460.0,
          "taker_buy_quote": 1568.42649
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.06166,
          "high": 0.06166,
          "low": 0.06095,
          "close": 0.06095,
          "volume": 112244.0,
          "close_time": 1767855599999,
          "quote_volume": 6871.63026,
          "trades": 203,
          "taker_buy_base": 92096.0,
          "taker_buy_quote": 5637.94172
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.06096,
          "high": 0.06136,
          "low": 0.06071,
          "close": 0.06121,
          "volume": 88356.0,
          "close_time": 1767859199999,
          "quote_volume": 5405.78668,
          "trades": 154,
          "taker_buy_base": 59926.0,
          "taker_buy_quote": 3665.62767
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.06119,
          "high": 0.06134,
          "low": 0.06091,
          "close": 0.06093,
          "volume": 55490.0,
          "close_time": 1767862799999,
          "quote_volume": 3392.13238,
          "trades": 70,
          "taker_buy_base": 45604.0,
          "taker_buy_quote": 2787.3924
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.06097,
          "high": 0.06113,
          "low": 0.06065,
          "close": 0.06069,
          "volume": 120694.0,
          "close_time": 1767866399999,
          "quote_volume": 7339.28723,
          "trades": 144,
          "taker_buy_base": 105441.0,
          "taker_buy_quote": 6410.1549
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.06062,
          "high": 0.06092,
          "low": 0.06037,
          "close": 0.06088,
          "volume": 68707.0,
          "close_time": 1767869999999,
          "quote_volume": 4164.20111,
          "trades": 133,
          "taker_buy_base": 48726.0,
          "taker_buy_quote": 2954.11085
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.06087,
          "high": 0.06087,
          "low": 0.0604,
          "close": 0.06049,
          "volume": 111435.0,
          "close_time": 1767873599999,
          "quote_volume": 6745.11121,
          "trades": 204,
          "taker_buy_base": 68465.0,
          "taker_buy_quote": 4143.98167
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.06046,
          "high": 0.06055,
          "low": 0.05863,
          "close": 0.05873,
          "volume": 822997.0,
          "close_time": 1767877199999,
          "quote_volume": 48761.94563,
          "trades": 500,
          "taker_buy_base": 235779.0,
          "taker_buy_quote": 13992.66798
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.05868,
          "high": 0.05885,
          "low": 0.05807,
          "close": 0.0582,
          "volume": 534306.0,
          "close_time": 1767880799999,
          "quote_volume": 31334.55474,
          "trades": 282,
          "taker_buy_base": 484203.0,
          "taker_buy_quote": 28399.85846
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.0582,
          "high": 0.0587,
          "low": 0.05797,
          "close": 0.0586,
          "volume": 187120.0,
          "close_time": 1767884399999,
          "quote_volume": 10927.96971,
          "trades": 357,
          "taker_buy_base": 69840.0,
          "taker_buy_quote": 4070.03574
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.05862,
          "high": 0.05905,
          "low": 0.05847,
          "close": 0.05899,
          "volume": 96626.0,
          "close_time": 1767887999999,
          "quote_volume": 5678.15607,
          "trades": 189,
          "taker_buy_base": 23643.0,
          "taker_buy_quote": 1388.15191
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.05899,
          "high": 0.05902,
          "low": 0.0576,
          "close": 0.05777,
          "volume": 475342.0,
          "close_time": 1767891599999,
          "quote_volume": 27640.75203,
          "trades": 591,
          "taker_buy_base": 285335.0,
          "taker_buy_quote": 16548.71875
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.05778,
          "high": 0.05806,
          "low": 0.05676,
          "close": 0.05723,
          "volume": 632897.0,
          "close_time": 1767895199999,
          "quote_volume": 36262.65515,
          "trades": 647,
          "taker_buy_base": 244468.0,
          "taker_buy_quote": 14010.94131
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.05728,
          "high": 0.05783,
          "low": 0.05654,
          "close": 0.05683,
          "volume": 634148.0,
          "close_time": 1767898799999,
          "quote_volume": 36230.48573,
          "trades": 581,
          "taker_buy_base": 278420.0,
          "taker_buy_quote": 15893.27069
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.05683,
          "high": 0.05686,
          "low": 0.05646,
          "close": 0.0566,
          "volume": 122907.0,
          "close_time": 1767902399999,
          "quote_volume": 6963.76103,
          "trades": 204,
          "taker_buy_base": 49834.0,
          "taker_buy_quote": 2823.61987
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.05657,
          "high": 0.05706,
          "low": 0.05625,
          "close": 0.05698,
          "volume": 158200.0,
          "close_time": 1767905999999,
          "quote_volume": 8956.30884,
          "trades": 197,
          "taker_buy_base": 48585.0,
          "taker_buy_quote": 2756.20383
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.05699,
          "high": 0.05725,
          "low": 0.0568,
          "close": 0.05714,
          "volume": 94215.0,
          "close_time": 1767909599999,
          "quote_volume": 5368.58279,
          "trades": 248,
          "taker_buy_base": 35706.0,
          "taker_buy_quote": 2033.90271
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.05715,
          "high": 0.05763,
          "low": 0.05697,
          "close": 0.05709,
          "volume": 141017.0,
          "close_time": 1767913199999,
          "quote_volume": 8086.95876,
          "trades": 323,
          "taker_buy_base": 52445.0,
          "taker_buy_quote": 3009.52264
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.0571,
          "high": 0.05726,
          "low": 0.05698,
          "close": 0.0571,
          "volume": 78570.0,
          "close_time": 1767916799999,
          "quote_volume": 4489.77411,
          "trades": 135,
          "taker_buy_base": 47272.0,
          "taker_buy_quote": 2700.70757
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.05695,
          "high": 0.05837,
          "low": 0.05676,
          "close": 0.05821,
          "volume": 458745.0,
          "close_time": 1767920399999,
          "quote_volume": 26427.26966,
          "trades": 581,
          "taker_buy_base": 185769.0,
          "taker_buy_quote": 10675.428
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.05824,
          "high": 0.05852,
          "low": 0.05748,
          "close": 0.05756,
          "volume": 236185.0,
          "close_time": 1767923999999,
          "quote_volume": 13681.71314,
          "trades": 441,
          "taker_buy_base": 84415.0,
          "taker_buy_quote": 4889.77852
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.05756,
          "high": 0.05848,
          "low": 0.05753,
          "close": 0.05794,
          "volume": 80309.0,
          "close_time": 1767927599999,
          "quote_volume": 4667.53389,
          "trades": 228,
          "taker_buy_base": 33634.0,
          "taker_buy_quote": 1949.73605
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.05792,
          "high": 0.05825,
          "low": 0.05784,
          "close": 0.05825,
          "volume": 38579.0,
          "close_time": 1767931199999,
          "quote_volume": 2238.06958,
          "trades": 132,
          "taker_buy_base": 26215.0,
          "taker_buy_quote": 1520.69814
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.05825,
          "high": 0.05881,
          "low": 0.05817,
          "close": 0.05834,
          "volume": 323067.0,
          "close_time": 1767934799999,
          "quote_volume": 18912.04355,
          "trades": 410,
          "taker_buy_base": 88279.0,
          "taker_buy_quote": 5161.44434
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.0584,
          "high": 0.05856,
          "low": 0.05827,
          "close": 0.05855,
          "volume": 68973.0,
          "close_time": 1767938399999,
          "quote_volume": 4031.06988,
          "trades": 221,
          "taker_buy_base": 20661.0,
          "taker_buy_quote": 1207.32367
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.05851,
          "high": 0.05884,
          "low": 0.05847,
          "close": 0.05877,
          "volume": 50071.0,
          "close_time": 1767941999999,
          "quote_volume": 2937.4435,
          "trades": 179,
          "taker_buy_base": 38973.0,
          "taker_buy_quote": 2286.01838
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.05878,
          "high": 0.05888,
          "low": 0.05861,
          "close": 0.05862,
          "volume": 55780.0,
          "close_time": 1767945599999,
          "quote_volume": 3275.48166,
          "trades": 128,
          "taker_buy_base": 37621.0,
          "taker_buy_quote": 2209.23044
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.05861,
          "high": 0.05868,
          "low": 0.05737,
          "close": 0.05753,
          "volume": 173607.0,
          "close_time": 1767949199999,
          "quote_volume": 10061.43298,
          "trades": 349,
          "taker_buy_base": 119033.0,
          "taker_buy_quote": 6880.38544
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.05751,
          "high": 0.05784,
          "low": 0.05709,
          "close": 0.05709,
          "volume": 798254.0,
          "close_time": 1767952799999,
          "quote_volume": 45965.58434,
          "trades": 452,
          "taker_buy_base": 695513.0,
          "taker_buy_quote": 40050.24511
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.057,
          "high": 0.05744,
          "low": 0.0568,
          "close": 0.05718,
          "volume": 67930.0,
          "close_time": 1767956399999,
          "quote_volume": 3871.19311,
          "trades": 168,
          "taker_buy_base": 36431.0,
          "taker_buy_quote": 2074.26932
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.05719,
          "high": 0.0577,
          "low": 0.05698,
          "close": 0.05706,
          "volume": 348837.0,
          "close_time": 1767959999999,
          "quote_volume": 19993.71197,
          "trades": 268,
          "taker_buy_base": 34287.0,
          "taker_buy_quote": 1963.60462
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0572,
          "high": 0.0572,
          "low": 0.05682,
          "close": 0.05688,
          "volume": 88043.0,
          "close_time": 1767963599999,
          "quote_volume": 5012.66644,
          "trades": 104,
          "taker_buy_base": 76941.0,
          "taker_buy_quote": 4380.66903
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.05685,
          "high": 0.05725,
          "low": 0.05673,
          "close": 0.05689,
          "volume": 119119.0,
          "close_time": 1767967199999,
          "quote_volume": 6784.86673,
          "trades": 240,
          "taker_buy_base": 77333.0,
          "taker_buy_quote": 4406.83187
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.05686,
          "high": 0.0569,
          "low": 0.05631,
          "close": 0.05666,
          "volume": 255134.0,
          "close_time": 1767970799999,
          "quote_volume": 14440.67913,
          "trades": 296,
          "taker_buy_base": 151947.0,
          "taker_buy_quote": 8597.05678
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.05663,
          "high": 0.05785,
          "low": 0.05649,
          "close": 0.05651,
          "volume": 258792.0,
          "close_time": 1767974399999,
          "quote_volume": 14733.14382,
          "trades": 437,
          "taker_buy_base": 172604.0,
          "taker_buy_quote": 9821.72191
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.05654,
          "high": 0.05758,
          "low": 0.05589,
          "close": 0.05648,
          "volume": 744636.0,
          "close_time": 1767977999999,
          "quote_volume": 42179.71339,
          "trades": 726,
          "taker_buy_base": 477593.0,
          "taker_buy_quote": 27007.46055
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.05653,
          "high": 0.05664,
          "low": 0.05612,
          "close": 0.05653,
          "volume": 292262.0,
          "close_time": 1767981599999,
          "quote_volume": 16476.00136,
          "trades": 387,
          "taker_buy_base": 169776.0,
          "taker_buy_quote": 9569.14031
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.05657,
          "high": 0.05678,
          "low": 0.05584,
          "close": 0.05624,
          "volume": 86654.0,
          "close_time": 1767985199999,
          "quote_volume": 4883.24429,
          "trades": 190,
          "taker_buy_base": 40327.0,
          "taker_buy_quote": 2270.9762
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.05621,
          "high": 0.05621,
          "low": 0.05577,
          "close": 0.05585,
          "volume": 60513.0,
          "close_time": 1767988799999,
          "quote_volume": 3383.9336,
          "trades": 129,
          "taker_buy_base": 36304.0,
          "taker_buy_quote": 2030.51039
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.05577,
          "high": 0.056,
          "low": 0.05577,
          "close": 0.05581,
          "volume": 20864.0,
          "close_time": 1767992399999,
          "quote_volume": 1165.89413,
          "trades": 57,
          "taker_buy_base": 17179.0,
          "taker_buy_quote": 959.92567
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.05584,
          "high": 0.05596,
          "low": 0.05536,
          "close": 0.05553,
          "volume": 170645.0,
          "close_time": 1767995999999,
          "quote_volume": 9472.82535,
          "trades": 201,
          "taker_buy_base": 112640.0,
          "taker_buy_quote": 6249.86042
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.05551,
          "high": 0.05562,
          "low": 0.05537,
          "close": 0.05562,
          "volume": 21212.0,
          "close_time": 1767999599999,
          "quote_volume": 1176.45226,
          "trades": 54,
          "taker_buy_base": 15399.0,
          "taker_buy_quote": 853.73557
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.05561,
          "high": 0.05572,
          "low": 0.05546,
          "close": 0.05562,
          "volume": 11290.0,
          "close_time": 1768003199999,
          "quote_volume": 627.47243,
          "trades": 40,
          "taker_buy_base": 3257.0,
          "taker_buy_quote": 181.14844
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.05557,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.0556,
          "volume": 171813.0,
          "close_time": 1768006799999,
          "quote_volume": 9491.48439,
          "trades": 234,
          "taker_buy_base": 91134.0,
          "taker_buy_quote": 5040.95613
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.05559,
          "high": 0.05559,
          "low": 0.05529,
          "close": 0.05551,
          "volume": 97280.0,
          "close_time": 1768010399999,
          "quote_volume": 5395.58678,
          "trades": 121,
          "taker_buy_base": 40125.0,
          "taker_buy_quote": 2222.85131
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.05552,
          "high": 0.05565,
          "low": 0.05548,
          "close": 0.0555,
          "volume": 89454.0,
          "close_time": 1768013999999,
          "quote_volume": 4968.79085,
          "trades": 47,
          "taker_buy_base": 19156.0,
          "taker_buy_quote": 1063.82318
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.05553,
          "high": 0.05557,
          "low": 0.05523,
          "close": 0.05531,
          "volume": 56711.0,
          "close_time": 1768017599999,
          "quote_volume": 3143.10866,
          "trades": 112,
          "taker_buy_base": 40334.0,
          "taker_buy_quote": 2235.43008
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.05526,
          "high": 0.05544,
          "low": 0.05505,
          "close": 0.05519,
          "volume": 78506.0,
          "close_time": 1768021199999,
          "quote_volume": 4332.86336,
          "trades": 159,
          "taker_buy_base": 55205.0,
          "taker_buy_quote": 3044.88597
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.05527,
          "high": 0.05583,
          "low": 0.05508,
          "close": 0.05569,
          "volume": 136824.0,
          "close_time": 1768024799999,
          "quote_volume": 7598.83781,
          "trades": 168,
          "taker_buy_base": 83418.0,
          "taker_buy_quote": 4636.18916
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.05566,
          "high": 0.05584,
          "low": 0.05544,
          "close": 0.05554,
          "volume": 81815.0,
          "close_time": 1768028399999,
          "quote_volume": 4554.15574,
          "trades": 92,
          "taker_buy_base": 59127.0,
          "taker_buy_quote": 3289.77534
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.05554,
          "high": 0.0562,
          "low": 0.05544,
          "close": 0.05619,
          "volume": 121199.0,
          "close_time": 1768031999999,
          "quote_volume": 6791.77787,
          "trades": 158,
          "taker_buy_base": 65926.0,
          "taker_buy_quote": 3694.30271
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.05618,
          "high": 0.057,
          "low": 0.05583,
          "close": 0.05691,
          "volume": 274999.0,
          "close_time": 1768035599999,
          "quote_volume": 15506.03157,
          "trades": 260,
          "taker_buy_base": 155631.0,
          "taker_buy_quote": 8779.34518
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.05697,
          "high": 0.05746,
          "low": 0.05697,
          "close": 0.05739,
          "volume": 245537.0,
          "close_time": 1768039199999,
          "quote_volume": 14057.81553,
          "trades": 257,
          "taker_buy_base": 164657.0,
          "taker_buy_quote": 9427.04396
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.05734,
          "high": 0.05769,
          "low": 0.05721,
          "close": 0.05763,
          "volume": 136118.0,
          "close_time": 1768042799999,
          "quote_volume": 7804.31041,
          "trades": 127,
          "taker_buy_base": 39842.0,
          "taker_buy_quote": 2286.56795
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.05765,
          "high": 0.05818,
          "low": 0.05765,
          "close": 0.05814,
          "volume": 387958.0,
          "close_time": 1768046399999,
          "quote_volume": 22473.54939,
          "trades": 208,
          "taker_buy_base": 62352.0,
          "taker_buy_quote": 3613.45487
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.05816,
          "high": 0.0585,
          "low": 0.05806,
          "close": 0.05825,
          "volume": 574837.0,
          "close_time": 1768049999999,
          "quote_volume": 33522.98584,
          "trades": 314,
          "taker_buy_base": 102307.0,
          "taker_buy_quote": 5957.11654
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.05825,
          "high": 0.05843,
          "low": 0.05798,
          "close": 0.05803,
          "volume": 112697.0,
          "close_time": 1768053599999,
          "quote_volume": 6542.73803,
          "trades": 149,
          "taker_buy_base": 87868.0,
          "taker_buy_quote": 5098.47189
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.05797,
          "high": 0.05845,
          "low": 0.05782,
          "close": 0.05803,
          "volume": 187456.0,
          "close_time": 1768057199999,
          "quote_volume": 10888.99483,
          "trades": 203,
          "taker_buy_base": 96971.0,
          "taker_buy_quote": 5631.90619
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.05803,
          "high": 0.05857,
          "low": 0.05799,
          "close": 0.05833,
          "volume": 93975.0,
          "close_time": 1768060799999,
          "quote_volume": 5481.4183,
          "trades": 142,
          "taker_buy_base": 65174.0,
          "taker_buy_quote": 3799.37833
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.05832,
          "high": 0.05862,
          "low": 0.058,
          "close": 0.05806,
          "volume": 168600.0,
          "close_time": 1768064399999,
          "quote_volume": 9838.9105,
          "trades": 201,
          "taker_buy_base": 53562.0,
          "taker_buy_quote": 3122.37197
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.05811,
          "high": 0.05823,
          "low": 0.05783,
          "close": 0.05786,
          "volume": 126626.0,
          "close_time": 1768067999999,
          "quote_volume": 7346.25241,
          "trades": 151,
          "taker_buy_base": 57751.0,
          "taker_buy_quote": 3349.96792
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.05801,
          "high": 0.05834,
          "low": 0.05794,
          "close": 0.05824,
          "volume": 68187.0,
          "close_time": 1768071599999,
          "quote_volume": 3962.74951,
          "trades": 110,
          "taker_buy_base": 16333.0,
          "taker_buy_quote": 949.02324
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.05816,
          "high": 0.05858,
          "low": 0.05816,
          "close": 0.05857,
          "volume": 54178.0,
          "close_time": 1768075199999,
          "quote_volume": 3166.35964,
          "trades": 83,
          "taker_buy_base": 4759.0,
          "taker_buy_quote": 277.93074
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.05858,
          "high": 0.0589,
          "low": 0.05858,
          "close": 0.05867,
          "volume": 272855.0,
          "close_time": 1768078799999,
          "quote_volume": 16028.6637,
          "trades": 255,
          "taker_buy_base": 42217.0,
          "taker_buy_quote": 2480.6787
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.05863,
          "high": 0.05874,
          "low": 0.05848,
          "close": 0.05849,
          "volume": 63562.0,
          "close_time": 1768082399999,
          "quote_volume": 3725.51321,
          "trades": 121,
          "taker_buy_base": 35122.0,
          "taker_buy_quote": 2058.37455
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.05848,
          "high": 0.05857,
          "low": 0.05838,
          "close": 0.0584,
          "volume": 127839.0,
          "close_time": 1768085999999,
          "quote_volume": 7474.84498,
          "trades": 135,
          "taker_buy_base": 49075.0,
          "taker_buy_quote": 2870.78682
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.05837,
          "high": 0.05879,
          "low": 0.05836,
          "close": 0.05879,
          "volume": 55984.0,
          "close_time": 1768089599999,
          "quote_volume": 3279.80583,
          "trades": 42,
          "taker_buy_base": 35330.0,
          "taker_buy_quote": 2071.75216
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.05878,
          "high": 0.0592,
          "low": 0.05864,
          "close": 0.0592,
          "volume": 121100.0,
          "close_time": 1768093199999,
          "quote_volume": 7134.01944,
          "trades": 198,
          "taker_buy_base": 47895.0,
          "taker_buy_quote": 2818.00174
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.05921,
          "high": 0.05958,
          "low": 0.05903,
          "close": 0.05943,
          "volume": 187903.0,
          "close_time": 1768096799999,
          "quote_volume": 11150.39498,
          "trades": 276,
          "taker_buy_base": 44701.0,
          "taker_buy_quote": 2649.50135
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.05948,
          "high": 0.05997,
          "low": 0.05898,
          "close": 0.05911,
          "volume": 324210.0,
          "close_time": 1768100399999,
          "quote_volume": 19289.74855,
          "trades": 428,
          "taker_buy_base": 166178.0,
          "taker_buy_quote": 9873.92871
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.05908,
          "high": 0.05942,
          "low": 0.05894,
          "close": 0.05932,
          "volume": 58932.0,
          "close_time": 1768103999999,
          "quote_volume": 3482.72877,
          "trades": 146,
          "taker_buy_base": 23753.0,
          "taker_buy_quote": 1403.88322
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.05933,
          "high": 0.0595,
          "low": 0.05922,
          "close": 0.05922,
          "volume": 54776.0,
          "close_time": 1768107599999,
          "quote_volume": 3251.1483,
          "trades": 117,
          "taker_buy_base": 22474.0,
          "taker_buy_quote": 1333.2533
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.05921,
          "high": 0.05928,
          "low": 0.05901,
          "close": 0.05922,
          "volume": 112390.0,
          "close_time": 1768111199999,
          "quote_volume": 6648.91188,
          "trades": 182,
          "taker_buy_base": 59037.0,
          "taker_buy_quote": 3491.83371
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.05922,
          "high": 0.0594,
          "low": 0.05909,
          "close": 0.05914,
          "volume": 75806.0,
          "close_time": 1768114799999,
          "quote_volume": 4488.21374,
          "trades": 90,
          "taker_buy_base": 69449.0,
          "taker_buy_quote": 4111.76472
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.05915,
          "high": 0.05924,
          "low": 0.05903,
          "close": 0.05924,
          "volume": 62361.0,
          "close_time": 1768118399999,
          "quote_volume": 3687.0686,
          "trades": 103,
          "taker_buy_base": 56533.0,
          "taker_buy_quote": 3342.56158
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0592,
          "high": 0.05922,
          "low": 0.05898,
          "close": 0.0592,
          "volume": 146663.0,
          "close_time": 1768121999999,
          "quote_volume": 8664.79511,
          "trades": 184,
          "taker_buy_base": 68405.0,
          "taker_buy_quote": 4041.86769
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.05918,
          "high": 0.0597,
          "low": 0.05857,
          "close": 0.05883,
          "volume": 385486.0,
          "close_time": 1768125599999,
          "quote_volume": 22745.23394,
          "trades": 377,
          "taker_buy_base": 260471.0,
          "taker_buy_quote": 15335.80096
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.05888,
          "high": 0.05912,
          "low": 0.05868,
          "close": 0.05902,
          "volume": 91460.0,
          "close_time": 1768129199999,
          "quote_volume": 5387.57069,
          "trades": 125,
          "taker_buy_base": 5236.0,
          "taker_buy_quote": 308.50156
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.05907,
          "high": 0.05917,
          "low": 0.05901,
          "close": 0.05904,
          "volume": 35195.0,
          "close_time": 1768132799999,
          "quote_volume": 2078.82323,
          "trades": 148,
          "taker_buy_base": 22316.0,
          "taker_buy_quote": 1318.07789
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.05908,
          "high": 0.05915,
          "low": 0.05784,
          "close": 0.05835,
          "volume": 633591.0,
          "close_time": 1768136399999,
          "quote_volume": 37062.73539,
          "trades": 334,
          "taker_buy_base": 230321.0,
          "taker_buy_quote": 13471.31311
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.05833,
          "high": 0.05834,
          "low": 0.05813,
          "close": 0.05824,
          "volume": 73315.0,
          "close_time": 1768139999999,
          "quote_volume": 4269.81828,
          "trades": 110,
          "taker_buy_base": 28093.0,
          "taker_buy_quote": 1636.82565
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.05831,
          "high": 0.05833,
          "low": 0.05775,
          "close": 0.05816,
          "volume": 127538.0,
          "close_time": 1768143599999,
          "quote_volume": 7398.01379,
          "trades": 200,
          "taker_buy_base": 94924.0,
          "taker_buy_quote": 5503.13148
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.05819,
          "high": 0.05822,
          "low": 0.05777,
          "close": 0.05799,
          "volume": 46382.0,
          "close_time": 1768147199999,
          "quote_volume": 2690.5471,
          "trades": 148,
          "taker_buy_base": 33374.0,
          "taker_buy_quote": 1935.84268
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.058,
          "high": 0.05861,
          "low": 0.05799,
          "close": 0.05833,
          "volume": 55248.0,
          "close_time": 1768150799999,
          "quote_volume": 3224.76881,
          "trades": 116,
          "taker_buy_base": 23245.0,
          "taker_buy_quote": 1357.4317
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.05839,
          "high": 0.05845,
          "low": 0.05813,
          "close": 0.05844,
          "volume": 26374.0,
          "close_time": 1768154399999,
          "quote_volume": 1537.62623,
          "trades": 84,
          "taker_buy_base": 15060.0,
          "taker_buy_quote": 877.71746
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.05845,
          "high": 0.05872,
          "low": 0.05837,
          "close": 0.05869,
          "volume": 37395.0,
          "close_time": 1768157999999,
          "quote_volume": 2189.36118,
          "trades": 84,
          "taker_buy_base": 6435.0,
          "taker_buy_quote": 376.00123
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.0587,
          "high": 0.05877,
          "low": 0.05847,
          "close": 0.05849,
          "volume": 51226.0,
          "close_time": 1768161599999,
          "quote_volume": 3001.29402,
          "trades": 107,
          "taker_buy_base": 14478.0,
          "taker_buy_quote": 847.7048
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.05845,
          "high": 0.05847,
          "low": 0.05814,
          "close": 0.0584,
          "volume": 109606.0,
          "close_time": 1768165199999,
          "quote_volume": 6390.91048,
          "trades": 133,
          "taker_buy_base": 52279.0,
          "taker_buy_quote": 3051.26906
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.05835,
          "high": 0.05883,
          "low": 0.05822,
          "close": 0.0588,
          "volume": 99126.0,
          "close_time": 1768168799999,
          "quote_volume": 5809.2186,
          "trades": 216,
          "taker_buy_base": 23925.0,
          "taker_buy_quote": 1400.65938
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.0588,
          "high": 0.05884,
          "low": 0.05849,
          "close": 0.05868,
          "volume": 39440.0,
          "close_time": 1768172399999,
          "quote_volume": 2313.7914,
          "trades": 118,
          "taker_buy_base": 1886.0,
          "taker_buy_quote": 110.52508
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.05869,
          "high": 0.0589,
          "low": 0.05817,
          "close": 0.05888,
          "volume": 85310.0,
          "close_time": 1768175999999,
          "quote_volume": 5005.76283,
          "trades": 174,
          "taker_buy_base": 24405.0,
          "taker_buy_quote": 1426.48683
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.05896,
          "high": 0.05916,
          "low": 0.05878,
          "close": 0.0591,
          "volume": 141544.0,
          "close_time": 1768179599999,
          "quote_volume": 8349.99759,
          "trades": 283,
          "taker_buy_base": 27473.0,
          "taker_buy_quote": 1622.14474
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.05926,
          "high": 0.05943,
          "low": 0.05898,
          "close": 0.05926,
          "volume": 125044.0,
          "close_time": 1768183199999,
          "quote_volume": 7404.21588,
          "trades": 269,
          "taker_buy_base": 36508.0,
          "taker_buy_quote": 2160.41916
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.05927,
          "high": 0.05983,
          "low": 0.05924,
          "close": 0.05979,
          "volume": 168111.0,
          "close_time": 1768186799999,
          "quote_volume": 10016.78405,
          "trades": 321,
          "taker_buy_base": 33423.0,
          "taker_buy_quote": 1990.27626
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.0598,
          "high": 0.05988,
          "low": 0.05894,
          "close": 0.05909,
          "volume": 92989.0,
          "close_time": 1768190399999,
          "quote_volume": 5525.17944,
          "trades": 231,
          "taker_buy_base": 51977.0,
          "taker_buy_quote": 3078.23742
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.05914,
          "high": 0.05966,
          "low": 0.05908,
          "close": 0.05961,
          "volume": 104771.0,
          "close_time": 1768193999999,
          "quote_volume": 6234.25707,
          "trades": 193,
          "taker_buy_base": 12561.0,
          "taker_buy_quote": 745.26762
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.05956,
          "high": 0.05956,
          "low": 0.05907,
          "close": 0.05928,
          "volume": 80788.0,
          "close_time": 1768197599999,
          "quote_volume": 4791.94983,
          "trades": 141,
          "taker_buy_base": 34636.0,
          "taker_buy_quote": 2051.42052
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.05929,
          "high": 0.05952,
          "low": 0.0592,
          "close": 0.05923,
          "volume": 87177.0,
          "close_time": 1768201199999,
          "quote_volume": 5173.32216,
          "trades": 193,
          "taker_buy_base": 12277.0,
          "taker_buy_quote": 727.65038
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.05932,
          "high": 0.05963,
          "low": 0.05932,
          "close": 0.05946,
          "volume": 160901.0,
          "close_time": 1768204799999,
          "quote_volume": 9565.58855,
          "trades": 339,
          "taker_buy_base": 33668.0,
          "taker_buy_quote": 1997.67444
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.05945,
          "high": 0.05971,
          "low": 0.05894,
          "close": 0.05922,
          "volume": 606600.0,
          "close_time": 1768208399999,
          "quote_volume": 36043.08131,
          "trades": 412,
          "taker_buy_base": 48289.0,
          "taker_buy_quote": 2867.31413
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.05922,
          "high": 0.0594,
          "low": 0.05799,
          "close": 0.05822,
          "volume": 151567.0,
          "close_time": 1768211999999,
          "quote_volume": 8901.58054,
          "trades": 458,
          "taker_buy_base": 102947.0,
          "taker_buy_quote": 6035.54577
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.05819,
          "high": 0.05826,
          "low": 0.05766,
          "close": 0.05781,
          "volume": 138332.0,
          "close_time": 1768215599999,
          "quote_volume": 8014.24374,
          "trades": 365,
          "taker_buy_base": 85190.0,
          "taker_buy_quote": 4937.53169
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.05782,
          "high": 0.05804,
          "low": 0.05778,
          "close": 0.05801,
          "volume": 44139.0,
          "close_time": 1768219199999,
          "quote_volume": 2555.73535,
          "trades": 148,
          "taker_buy_base": 32708.0,
          "taker_buy_quote": 1893.38943
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.05801,
          "high": 0.05802,
          "low": 0.05705,
          "close": 0.05711,
          "volume": 434239.0,
          "close_time": 1768222799999,
          "quote_volume": 24967.68678,
          "trades": 572,
          "taker_buy_base": 275206.0,
          "taker_buy_quote": 15821.47934
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.0571,
          "high": 0.05714,
          "low": 0.05619,
          "close": 0.05623,
          "volume": 487495.0,
          "close_time": 1768226399999,
          "quote_volume": 27565.28562,
          "trades": 447,
          "taker_buy_base": 433989.0,
          "taker_buy_quote": 24531.67129
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.05623,
          "high": 0.05683,
          "low": 0.05623,
          "close": 0.05658,
          "volume": 181511.0,
          "close_time": 1768229999999,
          "quote_volume": 10257.21552,
          "trades": 429,
          "taker_buy_base": 92359.0,
          "taker_buy_quote": 5218.58399
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.05662,
          "high": 0.05675,
          "low": 0.05483,
          "close": 0.0557,
          "volume": 763810.0,
          "close_time": 1768233599999,
          "quote_volume": 42566.77023,
          "trades": 923,
          "taker_buy_base": 460652.0,
          "taker_buy_quote": 25703.11085
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.05565,
          "high": 0.056,
          "low": 0.05554,
          "close": 0.05588,
          "volume": 106133.0,
          "close_time": 1768237199999,
          "quote_volume": 5921.78505,
          "trades": 288,
          "taker_buy_base": 52619.0,
          "taker_buy_quote": 2937.89914
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.05592,
          "high": 0.05606,
          "low": 0.05499,
          "close": 0.05541,
          "volume": 265230.0,
          "close_time": 1768240799999,
          "quote_volume": 14712.60996,
          "trades": 435,
          "taker_buy_base": 133232.0,
          "taker_buy_quote": 7378.4984
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.05539,
          "high": 0.05559,
          "low": 0.05501,
          "close": 0.05533,
          "volume": 205056.0,
          "close_time": 1768244399999,
          "quote_volume": 11335.17063,
          "trades": 209,
          "taker_buy_base": 156895.0,
          "taker_buy_quote": 8667.75773
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.05528,
          "high": 0.05573,
          "low": 0.05526,
          "close": 0.05569,
          "volume": 49783.0,
          "close_time": 1768247999999,
          "quote_volume": 2766.38682,
          "trades": 100,
          "taker_buy_base": 23085.0,
          "taker_buy_quote": 1281.72924
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.05568,
          "high": 0.05599,
          "low": 0.05488,
          "close": 0.05514,
          "volume": 175183.0,
          "close_time": 1768251599999,
          "quote_volume": 9690.19866,
          "trades": 315,
          "taker_buy_base": 125283.0,
          "taker_buy_quote": 6925.5387
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.05518,
          "high": 0.05526,
          "low": 0.05482,
          "close": 0.05516,
          "volume": 139209.0,
          "close_time": 1768255199999,
          "quote_volume": 7661.08871,
          "trades": 270,
          "taker_buy_base": 92470.0,
          "taker_buy_quote": 5088.58992
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.0552,
          "high": 0.05551,
          "low": 0.05491,
          "close": 0.05534,
          "volume": 126591.0,
          "close_time": 1768258799999,
          "quote_volume": 6973.24596,
          "trades": 353,
          "taker_buy_base": 75662.0,
          "taker_buy_quote": 4169.32864
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.05531,
          "high": 0.05586,
          "low": 0.05531,
          "close": 0.05579,
          "volume": 210175.0,
          "close_time": 1768262399999,
          "quote_volume": 11674.7225,
          "trades": 259,
          "taker_buy_base": 87008.0,
          "taker_buy_quote": 4831.53297
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.05576,
          "high": 0.0565,
          "low": 0.05576,
          "close": 0.05627,
          "volume": 170074.0,
          "close_time": 1768265999999,
          "quote_volume": 9559.55764,
          "trades": 232,
          "taker_buy_base": 51784.0,
          "taker_buy_quote": 2905.66786
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.05629,
          "high": 0.0563,
          "low": 0.056,
          "close": 0.05621,
          "volume": 22544.0,
          "close_time": 1768269599999,
          "quote_volume": 1265.73725,
          "trades": 90,
          "taker_buy_base": 10453.0,
          "taker_buy_quote": 586.63903
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.05624,
          "high": 0.05643,
          "low": 0.05624,
          "close": 0.05635,
          "volume": 23744.0,
          "close_time": 1768273199999,
          "quote_volume": 1338.12343,
          "trades": 88,
          "taker_buy_base": 7114.0,
          "taker_buy_quote": 400.86701
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.05636,
          "high": 0.05676,
          "low": 0.05634,
          "close": 0.05667,
          "volume": 77009.0,
          "close_time": 1768276799999,
          "quote_volume": 4357.63949,
          "trades": 142,
          "taker_buy_base": 18229.0,
          "taker_buy_quote": 1029.84506
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.05664,
          "high": 0.0572,
          "low": 0.05664,
          "close": 0.05719,
          "volume": 110947.0,
          "close_time": 1768280399999,
          "quote_volume": 6323.69688,
          "trades": 256,
          "taker_buy_base": 37077.0,
          "taker_buy_quote": 2114.39352
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.05719,
          "high": 0.05772,
          "low": 0.05716,
          "close": 0.05752,
          "volume": 51641.0,
          "close_time": 1768283999999,
          "quote_volume": 2967.01231,
          "trades": 129,
          "taker_buy_base": 8825.0,
          "taker_buy_quote": 507.7486
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.05757,
          "high": 0.05791,
          "low": 0.05746,
          "close": 0.05783,
          "volume": 121379.0,
          "close_time": 1768287599999,
          "quote_volume": 6998.7055,
          "trades": 225,
          "taker_buy_base": 49280.0,
          "taker_buy_quote": 2842.75493
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.05781,
          "high": 0.05791,
          "low": 0.05758,
          "close": 0.05772,
          "volume": 73580.0,
          "close_time": 1768291199999,
          "quote_volume": 4249.93602,
          "trades": 161,
          "taker_buy_base": 24836.0,
          "taker_buy_quote": 1434.83838
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.05773,
          "high": 0.05832,
          "low": 0.05772,
          "close": 0.05823,
          "volume": 102435.0,
          "close_time": 1768294799999,
          "quote_volume": 5942.28629,
          "trades": 152,
          "taker_buy_base": 21138.0,
          "taker_buy_quote": 1226.76832
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.05825,
          "high": 0.05853,
          "low": 0.05825,
          "close": 0.05838,
          "volume": 136452.0,
          "close_time": 1768298399999,
          "quote_volume": 7969.2434,
          "trades": 221,
          "taker_buy_base": 26572.0,
          "taker_buy_quote": 1552.10245
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.05845,
          "high": 0.05871,
          "low": 0.05822,
          "close": 0.05826,
          "volume": 129445.0,
          "close_time": 1768301999999,
          "quote_volume": 7567.01604,
          "trades": 213,
          "taker_buy_base": 42540.0,
          "taker_buy_quote": 2482.76223
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.05825,
          "high": 0.05852,
          "low": 0.05819,
          "close": 0.05848,
          "volume": 553564.0,
          "close_time": 1768305599999,
          "quote_volume": 32345.42452,
          "trades": 150,
          "taker_buy_base": 528487.0,
          "taker_buy_quote": 30880.6352
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.05848,
          "high": 0.05872,
          "low": 0.05834,
          "close": 0.0587,
          "volume": 173588.0,
          "close_time": 1768309199999,
          "quote_volume": 10150.06765,
          "trades": 103,
          "taker_buy_base": 134194.0,
          "taker_buy_quote": 7843.00906
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.0587,
          "high": 0.0594,
          "low": 0.05863,
          "close": 0.05937,
          "volume": 544527.0,
          "close_time": 1768312799999,
          "quote_volume": 32189.94342,
          "trades": 368,
          "taker_buy_base": 336535.0,
          "taker_buy_quote": 19896.4515
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.05939,
          "high": 0.06,
          "low": 0.05927,
          "close": 0.05953,
          "volume": 476189.0,
          "close_time": 1768316399999,
          "quote_volume": 28419.96464,
          "trades": 419,
          "taker_buy_base": 133644.0,
          "taker_buy_quote": 7985.14738
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.05951,
          "high": 0.05968,
          "low": 0.05924,
          "close": 0.05964,
          "volume": 88319.0,
          "close_time": 1768319999999,
          "quote_volume": 5247.19159,
          "trades": 206,
          "taker_buy_base": 32263.0,
          "taker_buy_quote": 1916.80967
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0596,
          "high": 0.05968,
          "low": 0.05839,
          "close": 0.05928,
          "volume": 738267.0,
          "close_time": 1768323599999,
          "quote_volume": 43625.89656,
          "trades": 873,
          "taker_buy_base": 427999.0,
          "taker_buy_quote": 25267.15769
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.05924,
          "high": 0.05936,
          "low": 0.05891,
          "close": 0.05923,
          "volume": 139690.0,
          "close_time": 1768327199999,
          "quote_volume": 8265.51868,
          "trades": 213,
          "taker_buy_base": 56968.0,
          "taker_buy_quote": 3368.57399
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.05923,
          "high": 0.05953,
          "low": 0.05921,
          "close": 0.05942,
          "volume": 42320.0,
          "close_time": 1768330799999,
          "quote_volume": 2513.70103,
          "trades": 144,
          "taker_buy_base": 11457.0,
          "taker_buy_quote": 679.99892
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.05945,
          "high": 0.05969,
          "low": 0.05937,
          "close": 0.05962,
          "volume": 73101.0,
          "close_time": 1768334399999,
          "quote_volume": 4353.05193,
          "trades": 183,
          "taker_buy_base": 41359.0,
          "taker_buy_quote": 2462.09324
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.05964,
          "high": 0.05993,
          "low": 0.05945,
          "close": 0.05988,
          "volume": 562792.0,
          "close_time": 1768337999999,
          "quote_volume": 33614.62938,
          "trades": 394,
          "taker_buy_base": 226681.0,
          "taker_buy_quote": 13559.47706
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.05986,
          "high": 0.0602,
          "low": 0.0598,
          "close": 0.06009,
          "volume": 57459.0,
          "close_time": 1768341599999,
          "quote_volume": 3446.41554,
          "trades": 125,
          "taker_buy_base": 35451.0,
          "taker_buy_quote": 2126.40853
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.06013,
          "high": 0.06125,
          "low": 0.06013,
          "close": 0.06082,
          "volume": 263222.0,
          "close_time": 1768345199999,
          "quote_volume": 16001.67343,
          "trades": 390,
          "taker_buy_base": 97318.0,
          "taker_buy_quote": 5936.42863
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.06083,
          "high": 0.06094,
          "low": 0.05906,
          "close": 0.05919,
          "volume": 670981.0,
          "close_time": 1768348799999,
          "quote_volume": 40069.88881,
          "trades": 746,
          "taker_buy_base": 518243.0,
          "taker_buy_quote": 30905.96799
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.05916,
          "high": 0.05961,
          "low": 0.05915,
          "close": 0.05941,
          "volume": 121129.0,
          "close_time": 1768352399999,
          "quote_volume": 7191.48773,
          "trades": 371,
          "taker_buy_base": 71433.0,
          "taker_buy_quote": 4240.16595
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.05939,
          "high": 0.05956,
          "low": 0.05924,
          "close": 0.05952,
          "volume": 72609.0,
          "close_time": 1768355999999,
          "quote_volume": 4312.5698,
          "trades": 206,
          "taker_buy_base": 60918.0,
          "taker_buy_quote": 3618.11579
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.05945,
          "high": 0.05974,
          "low": 0.05901,
          "close": 0.05925,
          "volume": 169497.0,
          "close_time": 1768359599999,
          "quote_volume": 10043.65608,
          "trades": 270,
          "taker_buy_base": 97973.0,
          "taker_buy_quote": 5803.98313
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.05925,
          "high": 0.05965,
          "low": 0.05921,
          "close": 0.0595,
          "volume": 46886.0,
          "close_time": 1768363199999,
          "quote_volume": 2785.74994,
          "trades": 189,
          "taker_buy_base": 27979.0,
          "taker_buy_quote": 1661.07976
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.05948,
          "high": 0.0596,
          "low": 0.05922,
          "close": 0.0594,
          "volume": 95203.0,
          "close_time": 1768366799999,
          "quote_volume": 5652.92885,
          "trades": 217,
          "taker_buy_base": 65054.0,
          "taker_buy_quote": 3863.20683
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.05938,
          "high": 0.05956,
          "low": 0.05925,
          "close": 0.05929,
          "volume": 52521.0,
          "close_time": 1768370399999,
          "quote_volume": 3116.34084,
          "trades": 128,
          "taker_buy_base": 40448.0,
          "taker_buy_quote": 2399.82486
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.05926,
          "high": 0.05939,
          "low": 0.05913,
          "close": 0.05935,
          "volume": 66130.0,
          "close_time": 1768373999999,
          "quote_volume": 3917.73824,
          "trades": 173,
          "taker_buy_base": 43363.0,
          "taker_buy_quote": 2569.29765
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.05934,
          "high": 0.05939,
          "low": 0.0591,
          "close": 0.05914,
          "volume": 74312.0,
          "close_time": 1768377599999,
          "quote_volume": 4397.40445,
          "trades": 134,
          "taker_buy_base": 63308.0,
          "taker_buy_quote": 3746.43012
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.05918,
          "high": 0.06023,
          "low": 0.05918,
          "close": 0.05961,
          "volume": 612973.0,
          "close_time": 1768381199999,
          "quote_volume": 36702.97748,
          "trades": 549,
          "taker_buy_base": 206497.0,
          "taker_buy_quote": 12371.56805
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.05962,
          "high": 0.06,
          "low": 0.05962,
          "close": 0.06,
          "volume": 26566.0,
          "close_time": 1768384799999,
          "quote_volume": 1589.90541,
          "trades": 55,
          "taker_buy_base": 7585.0,
          "taker_buy_quote": 454.07716
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.06001,
          "high": 0.06017,
          "low": 0.05982,
          "close": 0.06008,
          "volume": 242881.0,
          "close_time": 1768388399999,
          "quote_volume": 14569.5249,
          "trades": 221,
          "taker_buy_base": 36939.0,
          "taker_buy_quote": 2219.80237
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.06003,
          "high": 0.0601,
          "low": 0.05961,
          "close": 0.05964,
          "volume": 144745.0,
          "close_time": 1768391999999,
          "quote_volume": 8668.47546,
          "trades": 302,
          "taker_buy_base": 64762.0,
          "taker_buy_quote": 3880.75946
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.05964,
          "high": 0.06002,
          "low": 0.05961,
          "close": 0.06001,
          "volume": 42802.0,
          "close_time": 1768395599999,
          "quote_volume": 2563.56233,
          "trades": 85,
          "taker_buy_base": 13193.0,
          "taker_buy_quote": 790.91303
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.06,
          "high": 0.06006,
          "low": 0.05976,
          "close": 0.05981,
          "volume": 88571.0,
          "close_time": 1768399199999,
          "quote_volume": 5307.81422,
          "trades": 209,
          "taker_buy_base": 43016.0,
          "taker_buy_quote": 2577.91498
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.05981,
          "high": 0.0599,
          "low": 0.05956,
          "close": 0.05968,
          "volume": 218654.0,
          "close_time": 1768402799999,
          "quote_volume": 13067.76139,
          "trades": 424,
          "taker_buy_base": 196574.0,
          "taker_buy_quote": 11748.07922
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.05959,
          "high": 0.0599,
          "low": 0.05942,
          "close": 0.05973,
          "volume": 243453.0,
          "close_time": 1768406399999,
          "quote_volume": 14528.87277,
          "trades": 285,
          "taker_buy_base": 111284.0,
          "taker_buy_quote": 6645.96233
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.05986,
          "high": 0.06027,
          "low": 0.05986,
          "close": 0.06001,
          "volume": 136841.0,
          "close_time": 1768409999999,
          "quote_volume": 8216.68566,
          "trades": 139,
          "taker_buy_base": 73324.0,
          "taker_buy_quote": 4403.92809
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.06005,
          "high": 0.06008,
          "low": 0.05924,
          "close": 0.05966,
          "volume": 255963.0,
          "close_time": 1768413599999,
          "quote_volume": 15273.45723,
          "trades": 266,
          "taker_buy_base": 185728.0,
          "taker_buy_quote": 11080.97641
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.05966,
          "high": 0.05982,
          "low": 0.05915,
          "close": 0.05946,
          "volume": 243635.0,
          "close_time": 1768417199999,
          "quote_volume": 14467.13862,
          "trades": 262,
          "taker_buy_base": 158363.0,
          "taker_buy_quote": 9396.49058
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.05925,
          "high": 0.05991,
          "low": 0.05921,
          "close": 0.05961,
          "volume": 96745.0,
          "close_time": 1768420799999,
          "quote_volume": 5752.49174,
          "trades": 137,
          "taker_buy_base": 79626.0,
          "taker_buy_quote": 4730.26174
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.05959,
          "high": 0.05989,
          "low": 0.05957,
          "close": 0.05988,
          "volume": 42366.0,
          "close_time": 1768424399999,
          "quote_volume": 2530.08803,
          "trades": 119,
          "taker_buy_base": 25342.0,
          "taker_buy_quote": 1512.80118
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.05989,
          "high": 0.06014,
          "low": 0.05974,
          "close": 0.05985,
          "volume": 183763.0,
          "close_time": 1768427999999,
          "quote_volume": 11027.36514,
          "trades": 149,
          "taker_buy_base": 65907.0,
          "taker_buy_quote": 3952.25756
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.06001,
          "high": 0.06004,
          "low": 0.05947,
          "close": 0.05954,
          "volume": 128310.0,
          "close_time": 1768431599999,
          "quote_volume": 7664.89748,
          "trades": 176,
          "taker_buy_base": 104216.0,
          "taker_buy_quote": 6222.64761
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.05956,
          "high": 0.05997,
          "low": 0.05956,
          "close": 0.05983,
          "volume": 80215.0,
          "close_time": 1768435199999,
          "quote_volume": 4792.23997,
          "trades": 118,
          "taker_buy_base": 59020.0,
          "taker_buy_quote": 3522.82924
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.05985,
          "high": 0.06002,
          "low": 0.05966,
          "close": 0.05967,
          "volume": 92526.0,
          "close_time": 1768438799999,
          "quote_volume": 5541.37295,
          "trades": 152,
          "taker_buy_base": 32144.0,
          "taker_buy_quote": 1925.6243
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.05989,
          "high": 0.05998,
          "low": 0.05954,
          "close": 0.05985,
          "volume": 51536.0,
          "close_time": 1768442399999,
          "quote_volume": 3080.41467,
          "trades": 115,
          "taker_buy_base": 12730.0,
          "taker_buy_quote": 761.41785
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.05979,
          "high": 0.05986,
          "low": 0.05963,
          "close": 0.05967,
          "volume": 56497.0,
          "close_time": 1768445999999,
          "quote_volume": 3374.59248,
          "trades": 146,
          "taker_buy_base": 20059.0,
          "taker_buy_quote": 1197.74994
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.05965,
          "high": 0.0597,
          "low": 0.05917,
          "close": 0.05922,
          "volume": 215449.0,
          "close_time": 1768449599999,
          "quote_volume": 12776.3372,
          "trades": 333,
          "taker_buy_base": 108253.0,
          "taker_buy_quote": 6419.47706
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.05919,
          "high": 0.05981,
          "low": 0.05919,
          "close": 0.05978,
          "volume": 112659.0,
          "close_time": 1768453199999,
          "quote_volume": 6717.55149,
          "trades": 228,
          "taker_buy_base": 39197.0,
          "taker_buy_quote": 2336.13499
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.0598,
          "high": 0.06003,
          "low": 0.05978,
          "close": 0.05987,
          "volume": 137043.0,
          "close_time": 1768456799999,
          "quote_volume": 8207.51796,
          "trades": 131,
          "taker_buy_base": 30786.0,
          "taker_buy_quote": 1845.38685
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.05989,
          "high": 0.05997,
          "low": 0.05973,
          "close": 0.05997,
          "volume": 37693.0,
          "close_time": 1768460399999,
          "quote_volume": 2255.9784,
          "trades": 77,
          "taker_buy_base": 22799.0,
          "taker_buy_quote": 1364.06969
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.05994,
          "high": 0.0604,
          "low": 0.05993,
          "close": 0.06035,
          "volume": 109678.0,
          "close_time": 1768463999999,
          "quote_volume": 6609.8827,
          "trades": 196,
          "taker_buy_base": 28559.0,
          "taker_buy_quote": 1718.37768
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.06045,
          "high": 0.06054,
          "low": 0.06024,
          "close": 0.06038,
          "volume": 110942.0,
          "close_time": 1768467599999,
          "quote_volume": 6703.45807,
          "trades": 171,
          "taker_buy_base": 54691.0,
          "taker_buy_quote": 3302.99807
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.06039,
          "high": 0.06073,
          "low": 0.06005,
          "close": 0.06013,
          "volume": 213470.0,
          "close_time": 1768471199999,
          "quote_volume": 12872.36473,
          "trades": 236,
          "taker_buy_base": 146992.0,
          "taker_buy_quote": 8851.36473
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.06017,
          "high": 0.06023,
          "low": 0.06004,
          "close": 0.06007,
          "volume": 127377.0,
          "close_time": 1768474799999,
          "quote_volume": 7656.94168,
          "trades": 165,
          "taker_buy_base": 105455.0,
          "taker_buy_quote": 6338.52403
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.06008,
          "high": 0.06019,
          "low": 0.05987,
          "close": 0.05994,
          "volume": 114090.0,
          "close_time": 1768478399999,
          "quote_volume": 6844.32079,
          "trades": 171,
          "taker_buy_base": 97435.0,
          "taker_buy_quote": 5845.6444
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.05993,
          "high": 0.06041,
          "low": 0.05984,
          "close": 0.06004,
          "volume": 172566.0,
          "close_time": 1768481999999,
          "quote_volume": 10363.33143,
          "trades": 213,
          "taker_buy_base": 138448.0,
          "taker_buy_quote": 8312.12575
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.06006,
          "high": 0.06013,
          "low": 0.05988,
          "close": 0.06011,
          "volume": 69990.0,
          "close_time": 1768485599999,
          "quote_volume": 4201.07933,
          "trades": 124,
          "taker_buy_base": 54381.0,
          "taker_buy_quote": 3264.57211
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.06008,
          "high": 0.06018,
          "low": 0.0598,
          "close": 0.06002,
          "volume": 118120.0,
          "close_time": 1768489199999,
          "quote_volume": 7087.71673,
          "trades": 173,
          "taker_buy_base": 54443.0,
          "taker_buy_quote": 3264.88267
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.06005,
          "high": 0.0601,
          "low": 0.05904,
          "close": 0.05964,
          "volume": 463458.0,
          "close_time": 1768492799999,
          "quote_volume": 27558.70145,
          "trades": 557,
          "taker_buy_base": 402079.0,
          "taker_buy_quote": 23903.15073
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.05959,
          "high": 0.05974,
          "low": 0.05939,
          "close": 0.05966,
          "volume": 27439.0,
          "close_time": 1768496399999,
          "quote_volume": 1634.20414,
          "trades": 93,
          "taker_buy_base": 18433.0,
          "taker_buy_quote": 1097.67353
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.05962,
          "high": 0.05974,
          "low": 0.05937,
          "close": 0.05967,
          "volume": 76297.0,
          "close_time": 1768499999999,
          "quote_volume": 4545.87118,
          "trades": 195,
          "taker_buy_base": 33395.0,
          "taker_buy_quote": 1988.9913
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.05963,
          "high": 0.05975,
          "low": 0.05942,
          "close": 0.05958,
          "volume": 213656.0,
          "close_time": 1768503599999,
          "quote_volume": 12715.67856,
          "trades": 363,
          "taker_buy_base": 35713.0,
          "taker_buy_quote": 2126.25789
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.05955,
          "high": 0.05956,
          "low": 0.05899,
          "close": 0.05918,
          "volume": 304011.0,
          "close_time": 1768507199999,
          "quote_volume": 18003.78552,
          "trades": 266,
          "taker_buy_base": 172555.0,
          "taker_buy_quote": 10212.70736
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.05935,
          "high": 0.05958,
          "low": 0.05907,
          "close": 0.05957,
          "volume": 85402.0,
          "close_time": 1768510799999,
          "quote_volume": 5057.81881,
          "trades": 137,
          "taker_buy_base": 64264.0,
          "taker_buy_quote": 3801.8811
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.05954,
          "high": 0.05958,
          "low": 0.0592,
          "close": 0.0595,
          "volume": 63308.0,
          "close_time": 1768514399999,
          "quote_volume": 3756.97298,
          "trades": 110,
          "taker_buy_base": 41513.0,
          "taker_buy_quote": 2461.8329
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.05949,
          "high": 0.06005,
          "low": 0.05949,
          "close": 0.05994,
          "volume": 55858.0,
          "close_time": 1768517999999,
          "quote_volume": 3348.80862,
          "trades": 56,
          "taker_buy_base": 33535.0,
          "taker_buy_quote": 2009.74414
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.06006,
          "high": 0.06009,
          "low": 0.05978,
          "close": 0.05994,
          "volume": 81324.0,
          "close_time": 1768521599999,
          "quote_volume": 4877.2047,
          "trades": 73,
          "taker_buy_base": 58263.0,
          "taker_buy_quote": 3495.54327
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.05994,
          "high": 0.06005,
          "low": 0.05989,
          "close": 0.05996,
          "volume": 20075.0,
          "close_time": 1768525199999,
          "quote_volume": 1203.94103,
          "trades": 76,
          "taker_buy_base": 9518.0,
          "taker_buy_quote": 570.76695
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.05997,
          "high": 0.06004,
          "low": 0.05991,
          "close": 0.06,
          "volume": 28693.0,
          "close_time": 1768528799999,
          "quote_volume": 1721.01675,
          "trades": 50,
          "taker_buy_base": 18069.0,
          "taker_buy_quote": 1083.87002
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.06,
          "high": 0.06002,
          "low": 0.05995,
          "close": 0.06001,
          "volume": 26250.0,
          "close_time": 1768532399999,
          "quote_volume": 1574.97481,
          "trades": 71,
          "taker_buy_base": 14240.0,
          "taker_buy_quote": 854.4043
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.06006,
          "high": 0.06009,
          "low": 0.06,
          "close": 0.06,
          "volume": 26633.0,
          "close_time": 1768535999999,
          "quote_volume": 1599.54455,
          "trades": 67,
          "taker_buy_base": 8117.0,
          "taker_buy_quote": 487.54273
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.06007,
          "high": 0.06011,
          "low": 0.05985,
          "close": 0.05986,
          "volume": 18293.0,
          "close_time": 1768539599999,
          "quote_volume": 1096.82856,
          "trades": 31,
          "taker_buy_base": 2205.0,
          "taker_buy_quote": 132.15803
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.06007,
          "high": 0.0603,
          "low": 0.06006,
          "close": 0.0603,
          "volume": 27111.0,
          "close_time": 1768543199999,
          "quote_volume": 1632.39364,
          "trades": 52,
          "taker_buy_base": 4349.0,
          "taker_buy_quote": 261.96973
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.06028,
          "high": 0.06085,
          "low": 0.06027,
          "close": 0.06085,
          "volume": 184632.0,
          "close_time": 1768546799999,
          "quote_volume": 11189.32542,
          "trades": 218,
          "taker_buy_base": 32660.0,
          "taker_buy_quote": 1979.1754
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.06085,
          "high": 0.06096,
          "low": 0.06055,
          "close": 0.06096,
          "volume": 41629.0,
          "close_time": 1768550399999,
          "quote_volume": 2529.40879,
          "trades": 89,
          "taker_buy_base": 15633.0,
          "taker_buy_quote": 949.45404
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.06098,
          "high": 0.0622,
          "low": 0.06098,
          "close": 0.06208,
          "volume": 552095.0,
          "close_time": 1768553999999,
          "quote_volume": 34109.37154,
          "trades": 535,
          "taker_buy_base": 155240.0,
          "taker_buy_quote": 9594.2057
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.06208,
          "high": 0.06228,
          "low": 0.062,
          "close": 0.06224,
          "volume": 191980.0,
          "close_time": 1768557599999,
          "quote_volume": 11933.76588,
          "trades": 257,
          "taker_buy_base": 77732.0,
          "taker_buy_quote": 4830.68817
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.06228,
          "high": 0.06228,
          "low": 0.06184,
          "close": 0.06227,
          "volume": 163774.0,
          "close_time": 1768561199999,
          "quote_volume": 10167.64028,
          "trades": 222,
          "taker_buy_base": 43216.0,
          "taker_buy_quote": 2677.64997
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.06224,
          "high": 0.063,
          "low": 0.06196,
          "close": 0.06238,
          "volume": 538792.0,
          "close_time": 1768564799999,
          "quote_volume": 33706.17196,
          "trades": 560,
          "taker_buy_base": 132304.0,
          "taker_buy_quote": 8274.03529
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.06239,
          "high": 0.06306,
          "low": 0.06232,
          "close": 0.06297,
          "volume": 298565.0,
          "close_time": 1768568399999,
          "quote_volume": 18737.63354,
          "trades": 470,
          "taker_buy_base": 127815.0,
          "taker_buy_quote": 8009.56942
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.06296,
          "high": 0.06301,
          "low": 0.06234,
          "close": 0.06248,
          "volume": 129398.0,
          "close_time": 1768571999999,
          "quote_volume": 8103.98733,
          "trades": 362,
          "taker_buy_base": 75767.0,
          "taker_buy_quote": 4740.19497
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.06246,
          "high": 0.06276,
          "low": 0.06246,
          "close": 0.06262,
          "volume": 114098.0,
          "close_time": 1768575599999,
          "quote_volume": 7141.51852,
          "trades": 231,
          "taker_buy_base": 59011.0,
          "taker_buy_quote": 3692.97412
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.06268,
          "high": 0.06303,
          "low": 0.06184,
          "close": 0.06249,
          "volume": 530464.0,
          "close_time": 1768579199999,
          "quote_volume": 33188.20415,
          "trades": 640,
          "taker_buy_base": 268735.0,
          "taker_buy_quote": 16810.83488
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.06259,
          "high": 0.06405,
          "low": 0.06256,
          "close": 0.06405,
          "volume": 848911.0,
          "close_time": 1768582799999,
          "quote_volume": 53866.10491,
          "trades": 883,
          "taker_buy_base": 330083.0,
          "taker_buy_quote": 20957.54935
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.06405,
          "high": 0.06432,
          "low": 0.06341,
          "close": 0.06406,
          "volume": 1109579.0,
          "close_time": 1768586399999,
          "quote_volume": 71006.7851,
          "trades": 728,
          "taker_buy_base": 571883.0,
          "taker_buy_quote": 36586.54732
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.06418,
          "high": 0.06451,
          "low": 0.06393,
          "close": 0.06443,
          "volume": 540009.0,
          "close_time": 1768589999999,
          "quote_volume": 34687.12647,
          "trades": 691,
          "taker_buy_base": 246575.0,
          "taker_buy_quote": 15839.75479
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.06446,
          "high": 0.06483,
          "low": 0.06406,
          "close": 0.06478,
          "volume": 526659.0,
          "close_time": 1768593599999,
          "quote_volume": 33892.81451,
          "trades": 661,
          "taker_buy_base": 200700.0,
          "taker_buy_quote": 12913.44331
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.06475,
          "high": 0.06556,
          "low": 0.06446,
          "close": 0.06506,
          "volume": 922777.0,
          "close_time": 1768597199999,
          "quote_volume": 60021.53662,
          "trades": 848,
          "taker_buy_base": 305686.0,
          "taker_buy_quote": 19893.78741
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.06504,
          "high": 0.06535,
          "low": 0.06437,
          "close": 0.06494,
          "volume": 527807.0,
          "close_time": 1768600799999,
          "quote_volume": 34255.91511,
          "trades": 621,
          "taker_buy_base": 194034.0,
          "taker_buy_quote": 12592.10946
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.06497,
          "high": 0.0652,
          "low": 0.06481,
          "close": 0.06486,
          "volume": 154778.0,
          "close_time": 1768604399999,
          "quote_volume": 10064.57176,
          "trades": 270,
          "taker_buy_base": 77059.0,
          "taker_buy_quote": 5009.43563
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.06486,
          "high": 0.06497,
          "low": 0.06464,
          "close": 0.06464,
          "volume": 90228.0,
          "close_time": 1768607999999,
          "quote_volume": 5846.3651,
          "trades": 172,
          "taker_buy_base": 42365.0,
          "taker_buy_quote": 2744.50346
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.06484,
          "high": 0.06493,
          "low": 0.06463,
          "close": 0.06489,
          "volume": 79719.0,
          "close_time": 1768611599999,
          "quote_volume": 5165.00741,
          "trades": 247,
          "taker_buy_base": 44851.0,
          "taker_buy_quote": 2906.93823
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.06489,
          "high": 0.06527,
          "low": 0.06447,
          "close": 0.06451,
          "volume": 349026.0,
          "close_time": 1768615199999,
          "quote_volume": 22659.18495,
          "trades": 357,
          "taker_buy_base": 105185.0,
          "taker_buy_quote": 6829.35107
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.06442,
          "high": 0.06453,
          "low": 0.06415,
          "close": 0.06453,
          "volume": 145353.0,
          "close_time": 1768618799999,
          "quote_volume": 9351.45573,
          "trades": 155,
          "taker_buy_base": 63017.0,
          "taker_buy_quote": 4057.05461
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.06452,
          "high": 0.06487,
          "low": 0.06441,
          "close": 0.06469,
          "volume": 167654.0,
          "close_time": 1768622399999,
          "quote_volume": 10845.01115,
          "trades": 245,
          "taker_buy_base": 96869.0,
          "taker_buy_quote": 6268.00664
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.06469,
          "high": 0.06473,
          "low": 0.06409,
          "close": 0.06436,
          "volume": 50272.0,
          "close_time": 1768625999999,
          "quote_volume": 3243.70396,
          "trades": 95,
          "taker_buy_base": 26237.0,
          "taker_buy_quote": 1692.69392
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.06437,
          "high": 0.06437,
          "low": 0.06396,
          "close": 0.06408,
          "volume": 133268.0,
          "close_time": 1768629599999,
          "quote_volume": 8544.69603,
          "trades": 190,
          "taker_buy_base": 40380.0,
          "taker_buy_quote": 2590.23227
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.06408,
          "high": 0.06415,
          "low": 0.0638,
          "close": 0.06386,
          "volume": 82556.0,
          "close_time": 1768633199999,
          "quote_volume": 5279.20511,
          "trades": 154,
          "taker_buy_base": 48217.0,
          "taker_buy_quote": 3083.03604
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.06385,
          "high": 0.0639,
          "low": 0.06355,
          "close": 0.0639,
          "volume": 109970.0,
          "close_time": 1768636799999,
          "quote_volume": 7005.47024,
          "trades": 215,
          "taker_buy_base": 69641.0,
          "taker_buy_quote": 4432.94601
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.06389,
          "high": 0.06424,
          "low": 0.06378,
          "close": 0.06418,
          "volume": 96557.0,
          "close_time": 1768640399999,
          "quote_volume": 6183.6394,
          "trades": 169,
          "taker_buy_base": 40897.0,
          "taker_buy_quote": 2619.66886
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.06421,
          "high": 0.06431,
          "low": 0.06341,
          "close": 0.06356,
          "volume": 255837.0,
          "close_time": 1768643999999,
          "quote_volume": 16322.3469,
          "trades": 223,
          "taker_buy_base": 170253.0,
          "taker_buy_quote": 10867.47984
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.06354,
          "high": 0.06426,
          "low": 0.06354,
          "close": 0.06423,
          "volume": 340892.0,
          "close_time": 1768647599999,
          "quote_volume": 21829.10126,
          "trades": 289,
          "taker_buy_base": 135929.0,
          "taker_buy_quote": 8689.85462
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.06426,
          "high": 0.06427,
          "low": 0.06404,
          "close": 0.06411,
          "volume": 96786.0,
          "close_time": 1768651199999,
          "quote_volume": 6208.29406,
          "trades": 115,
          "taker_buy_base": 21654.0,
          "taker_buy_quote": 1388.77574
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.06392,
          "close": 0.06405,
          "volume": 115780.0,
          "close_time": 1768654799999,
          "quote_volume": 7411.94312,
          "trades": 68,
          "taker_buy_base": 18261.0,
          "taker_buy_quote": 1168.93094
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.06404,
          "high": 0.06416,
          "low": 0.06395,
          "close": 0.06406,
          "volume": 88519.0,
          "close_time": 1768658399999,
          "quote_volume": 5670.15407,
          "trades": 94,
          "taker_buy_base": 61895.0,
          "taker_buy_quote": 3964.67677
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.06407,
          "high": 0.06419,
          "low": 0.06398,
          "close": 0.06405,
          "volume": 171050.0,
          "close_time": 1768661999999,
          "quote_volume": 10966.77598,
          "trades": 151,
          "taker_buy_base": 134813.0,
          "taker_buy_quote": 8644.21062
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.06406,
          "high": 0.06462,
          "low": 0.06405,
          "close": 0.06444,
          "volume": 88270.0,
          "close_time": 1768665599999,
          "quote_volume": 5687.13166,
          "trades": 182,
          "taker_buy_base": 18012.0,
          "taker_buy_quote": 1159.23927
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.06446,
          "high": 0.06456,
          "low": 0.06419,
          "close": 0.06433,
          "volume": 131975.0,
          "close_time": 1768669199999,
          "quote_volume": 8487.46432,
          "trades": 143,
          "taker_buy_base": 35169.0,
          "taker_buy_quote": 2261.56973
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.06432,
          "high": 0.06449,
          "low": 0.06413,
          "close": 0.06419,
          "volume": 46006.0,
          "close_time": 1768672799999,
          "quote_volume": 2956.60112,
          "trades": 98,
          "taker_buy_base": 29265.0,
          "taker_buy_quote": 1879.91506
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.06423,
          "high": 0.0644,
          "low": 0.0642,
          "close": 0.06438,
          "volume": 35326.0,
          "close_time": 1768676399999,
          "quote_volume": 2271.4192,
          "trades": 57,
          "taker_buy_base": 30298.0,
          "taker_buy_quote": 1948.03163
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.06451,
          "high": 0.0646,
          "low": 0.06422,
          "close": 0.06438,
          "volume": 262299.0,
          "close_time": 1768679999999,
          "quote_volume": 16895.93601,
          "trades": 176,
          "taker_buy_base": 192474.0,
          "taker_buy_quote": 12399.70379
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.06443,
          "high": 0.06445,
          "low": 0.06415,
          "close": 0.06444,
          "volume": 168325.0,
          "close_time": 1768683599999,
          "quote_volume": 10814.27493,
          "trades": 114,
          "taker_buy_base": 37493.0,
          "taker_buy_quote": 2412.32493
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.06445,
          "high": 0.06445,
          "low": 0.06397,
          "close": 0.0641,
          "volume": 209875.0,
          "close_time": 1768687199999,
          "quote_volume": 13472.89805,
          "trades": 201,
          "taker_buy_base": 141758.0,
          "taker_buy_quote": 9101.68203
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.06409,
          "high": 0.06429,
          "low": 0.06388,
          "close": 0.064,
          "volume": 384226.0,
          "close_time": 1768690799999,
          "quote_volume": 24628.81038,
          "trades": 148,
          "taker_buy_base": 200370.0,
          "taker_buy_quote": 12858.49164
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.06399,
          "high": 0.06417,
          "low": 0.06397,
          "close": 0.06417,
          "volume": 41084.0,
          "close_time": 1768694399999,
          "quote_volume": 2631.30506,
          "trades": 69,
          "taker_buy_base": 22397.0,
          "taker_buy_quote": 1434.2339
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.06418,
          "high": 0.0645,
          "low": 0.06418,
          "close": 0.06433,
          "volume": 67113.0,
          "close_time": 1768697999999,
          "quote_volume": 4316.44038,
          "trades": 99,
          "taker_buy_base": 11762.0,
          "taker_buy_quote": 756.52412
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.06433,
          "high": 0.06433,
          "low": 0.06387,
          "close": 0.0639,
          "volume": 70617.0,
          "close_time": 1768701599999,
          "quote_volume": 4525.76748,
          "trades": 137,
          "taker_buy_base": 32542.0,
          "taker_buy_quote": 2084.02446
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.06391,
          "high": 0.06394,
          "low": 0.06357,
          "close": 0.06375,
          "volume": 60095.0,
          "close_time": 1768705199999,
          "quote_volume": 3827.85271,
          "trades": 102,
          "taker_buy_base": 28749.0,
          "taker_buy_quote": 1830.66275
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.06383,
          "high": 0.06393,
          "low": 0.06371,
          "close": 0.06379,
          "volume": 72827.0,
          "close_time": 1768708799999,
          "quote_volume": 4646.32769,
          "trades": 325,
          "taker_buy_base": 48425.0,
          "taker_buy_quote": 3089.85935
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.06379,
          "high": 0.06379,
          "low": 0.06363,
          "close": 0.0637,
          "volume": 67914.0,
          "close_time": 1768712399999,
          "quote_volume": 4327.07255,
          "trades": 292,
          "taker_buy_base": 34049.0,
          "taker_buy_quote": 2169.45541
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.0637,
          "high": 0.06379,
          "low": 0.06361,
          "close": 0.06366,
          "volume": 53469.0,
          "close_time": 1768715999999,
          "quote_volume": 3404.82079,
          "trades": 257,
          "taker_buy_base": 39920.0,
          "taker_buy_quote": 2542.17264
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.06366,
          "high": 0.06402,
          "low": 0.06344,
          "close": 0.06375,
          "volume": 174479.0,
          "close_time": 1768719599999,
          "quote_volume": 11117.39701,
          "trades": 432,
          "taker_buy_base": 126730.0,
          "taker_buy_quote": 8077.46119
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.06369,
          "high": 0.06401,
          "low": 0.06365,
          "close": 0.06388,
          "volume": 34843.0,
          "close_time": 1768723199999,
          "quote_volume": 2222.97782,
          "trades": 133,
          "taker_buy_base": 14480.0,
          "taker_buy_quote": 923.48868
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.06391,
          "high": 0.06408,
          "low": 0.06386,
          "close": 0.06399,
          "volume": 26010.0,
          "close_time": 1768726799999,
          "quote_volume": 1663.51433,
          "trades": 57,
          "taker_buy_base": 3432.0,
          "taker_buy_quote": 219.52847
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.06401,
          "high": 0.06433,
          "low": 0.06399,
          "close": 0.06431,
          "volume": 119800.0,
          "close_time": 1768730399999,
          "quote_volume": 7687.06247,
          "trades": 97,
          "taker_buy_base": 101286.0,
          "taker_buy_quote": 6498.61058
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.0643,
          "high": 0.06465,
          "low": 0.06427,
          "close": 0.06465,
          "volume": 384745.0,
          "close_time": 1768733999999,
          "quote_volume": 24796.42133,
          "trades": 194,
          "taker_buy_base": 325183.0,
          "taker_buy_quote": 20958.71882
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.06462,
          "high": 0.06468,
          "low": 0.06417,
          "close": 0.06445,
          "volume": 198309.0,
          "close_time": 1768737599999,
          "quote_volume": 12779.954,
          "trades": 211,
          "taker_buy_base": 36397.0,
          "taker_buy_quote": 2342.22913
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.06443,
          "high": 0.06473,
          "low": 0.06442,
          "close": 0.06453,
          "volume": 59331.0,
          "close_time": 1768741199999,
          "quote_volume": 3831.678,
          "trades": 101,
          "taker_buy_base": 24573.0,
          "taker_buy_quote": 1585.96387
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.06453,
          "high": 0.0646,
          "low": 0.06431,
          "close": 0.06442,
          "volume": 308621.0,
          "close_time": 1768744799999,
          "quote_volume": 19862.87097,
          "trades": 206,
          "taker_buy_base": 66497.0,
          "taker_buy_quote": 4281.77236
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.06441,
          "high": 0.06444,
          "low": 0.06364,
          "close": 0.06368,
          "volume": 123310.0,
          "close_time": 1768748399999,
          "quote_volume": 7888.71121,
          "trades": 208,
          "taker_buy_base": 48808.0,
          "taker_buy_quote": 3125.31489
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.06369,
          "high": 0.06416,
          "low": 0.06347,
          "close": 0.06416,
          "volume": 117522.0,
          "close_time": 1768751999999,
          "quote_volume": 7494.13435,
          "trades": 140,
          "taker_buy_base": 89392.0,
          "taker_buy_quote": 5704.29502
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.06418,
          "high": 0.06445,
          "low": 0.06408,
          "close": 0.06427,
          "volume": 86417.0,
          "close_time": 1768755599999,
          "quote_volume": 5555.17383,
          "trades": 92,
          "taker_buy_base": 7817.0,
          "taker_buy_quote": 502.6067
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.0643,
          "high": 0.06438,
          "low": 0.06422,
          "close": 0.06429,
          "volume": 61669.0,
          "close_time": 1768759199999,
          "quote_volume": 3964.32844,
          "trades": 72,
          "taker_buy_base": 37710.0,
          "taker_buy_quote": 2424.75435
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.06427,
          "high": 0.06451,
          "low": 0.06418,
          "close": 0.06437,
          "volume": 55799.0,
          "close_time": 1768762799999,
          "quote_volume": 3587.51004,
          "trades": 74,
          "taker_buy_base": 39494.0,
          "taker_buy_quote": 2537.30315
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.06433,
          "high": 0.06445,
          "low": 0.0642,
          "close": 0.06426,
          "volume": 33124.0,
          "close_time": 1768766399999,
          "quote_volume": 2131.25963,
          "trades": 48,
          "taker_buy_base": 17867.0,
          "taker_buy_quote": 1149.91247
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.06416,
          "high": 0.06474,
          "low": 0.06416,
          "close": 0.06469,
          "volume": 144368.0,
          "close_time": 1768769999999,
          "quote_volume": 9315.47284,
          "trades": 109,
          "taker_buy_base": 101602.0,
          "taker_buy_quote": 6550.84009
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.06471,
          "high": 0.06474,
          "low": 0.06449,
          "close": 0.06455,
          "volume": 51978.0,
          "close_time": 1768773599999,
          "quote_volume": 3359.9118,
          "trades": 66,
          "taker_buy_base": 18504.0,
          "taker_buy_quote": 1194.70482
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.06452,
          "high": 0.06464,
          "low": 0.06441,
          "close": 0.0645,
          "volume": 93250.0,
          "close_time": 1768777199999,
          "quote_volume": 6014.02152,
          "trades": 48,
          "taker_buy_base": 3846.0,
          "taker_buy_quote": 248.01267
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.06447,
          "high": 0.06476,
          "low": 0.06379,
          "close": 0.06387,
          "volume": 158285.0,
          "close_time": 1768780799999,
          "quote_volume": 10163.08482,
          "trades": 337,
          "taker_buy_base": 79937.0,
          "taker_buy_quote": 5130.34526
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.06374,
          "high": 0.06374,
          "low": 0.06164,
          "close": 0.06359,
          "volume": 1078810.0,
          "close_time": 1768784399999,
          "quote_volume": 67994.05926,
          "trades": 894,
          "taker_buy_base": 166915.0,
          "taker_buy_quote": 10517.99761
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.06361,
          "high": 0.06383,
          "low": 0.0632,
          "close": 0.06333,
          "volume": 315652.0,
          "close_time": 1768787999999,
          "quote_volume": 20079.84003,
          "trades": 365,
          "taker_buy_base": 55174.0,
          "taker_buy_quote": 3505.13147
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.06333,
          "high": 0.0636,
          "low": 0.06322,
          "close": 0.06344,
          "volume": 131178.0,
          "close_time": 1768791599999,
          "quote_volume": 8309.56471,
          "trades": 161,
          "taker_buy_base": 22158.0,
          "taker_buy_quote": 1404.4844
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.06342,
          "high": 0.06376,
          "low": 0.06334,
          "close": 0.06376,
          "volume": 112805.0,
          "close_time": 1768795199999,
          "quote_volume": 7174.68164,
          "trades": 195,
          "taker_buy_base": 68821.0,
          "taker_buy_quote": 4377.87889
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.06373,
          "high": 0.06397,
          "low": 0.06363,
          "close": 0.06387,
          "volume": 96699.0,
          "close_time": 1768798799999,
          "quote_volume": 6172.64892,
          "trades": 129,
          "taker_buy_base": 23714.0,
          "taker_buy_quote": 1511.41005
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.06389,
          "high": 0.06493,
          "low": 0.06388,
          "close": 0.06422,
          "volume": 482211.0,
          "close_time": 1768802399999,
          "quote_volume": 31093.44323,
          "trades": 622,
          "taker_buy_base": 188888.0,
          "taker_buy_quote": 12180.13122
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.06423,
          "high": 0.06451,
          "low": 0.06347,
          "close": 0.06365,
          "volume": 133108.0,
          "close_time": 1768805999999,
          "quote_volume": 8516.71958,
          "trades": 267,
          "taker_buy_base": 79179.0,
          "taker_buy_quote": 5068.44959
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.06372,
          "high": 0.06393,
          "low": 0.06357,
          "close": 0.0639,
          "volume": 87465.0,
          "close_time": 1768809599999,
          "quote_volume": 5568.47024,
          "trades": 149,
          "taker_buy_base": 66882.0,
          "taker_buy_quote": 4257.99443
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.06394,
          "high": 0.06454,
          "low": 0.06394,
          "close": 0.06451,
          "volume": 104402.0,
          "close_time": 1768813199999,
          "quote_volume": 6714.61795,
          "trades": 154,
          "taker_buy_base": 23333.0,
          "taker_buy_quote": 1500.66631
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.06444,
          "high": 0.06526,
          "low": 0.06429,
          "close": 0.06526,
          "volume": 272552.0,
          "close_time": 1768816799999,
          "quote_volume": 17663.66378,
          "trades": 257,
          "taker_buy_base": 56131.0,
          "taker_buy_quote": 3638.39355
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.06523,
          "high": 0.06642,
          "low": 0.06506,
          "close": 0.0662,
          "volume": 853910.0,
          "close_time": 1768820399999,
          "quote_volume": 56220.94768,
          "trades": 1086,
          "taker_buy_base": 374457.0,
          "taker_buy_quote": 24669.77668
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.06614,
          "high": 0.06723,
          "low": 0.06598,
          "close": 0.06632,
          "volume": 1842642.0,
          "close_time": 1768823999999,
          "quote_volume": 122551.86058,
          "trades": 1371,
          "taker_buy_base": 1138274.0,
          "taker_buy_quote": 75687.44105
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.06625,
          "high": 0.06625,
          "low": 0.06474,
          "close": 0.0648,
          "volume": 509421.0,
          "close_time": 1768827599999,
          "quote_volume": 33419.71663,
          "trades": 763,
          "taker_buy_base": 302096.0,
          "taker_buy_quote": 19812.56716
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.06481,
          "high": 0.06638,
          "low": 0.06478,
          "close": 0.06616,
          "volume": 374970.0,
          "close_time": 1768831199999,
          "quote_volume": 24667.36892,
          "trades": 661,
          "taker_buy_base": 179342.0,
          "taker_buy_quote": 11777.24483
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.06608,
          "high": 0.06618,
          "low": 0.06495,
          "close": 0.06502,
          "volume": 221863.0,
          "close_time": 1768834799999,
          "quote_volume": 14501.16869,
          "trades": 419,
          "taker_buy_base": 143081.0,
          "taker_buy_quote": 9351.17234
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.06506,
          "high": 0.06533,
          "low": 0.0647,
          "close": 0.06488,
          "volume": 534613.0,
          "close_time": 1768838399999,
          "quote_volume": 34766.46549,
          "trades": 416,
          "taker_buy_base": 359043.0,
          "taker_buy_quote": 23328.40576
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.06484,
          "high": 0.06488,
          "low": 0.06449,
          "close": 0.06455,
          "volume": 230598.0,
          "close_time": 1768841999999,
          "quote_volume": 14909.54782,
          "trades": 301,
          "taker_buy_base": 179080.0,
          "taker_buy_quote": 11575.12214
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.06458,
          "high": 0.06467,
          "low": 0.06385,
          "close": 0.0642,
          "volume": 394753.0,
          "close_time": 1768845599999,
          "quote_volume": 25372.0176,
          "trades": 427,
          "taker_buy_base": 150904.0,
          "taker_buy_quote": 9692.79663
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.06423,
          "high": 0.06433,
          "low": 0.0641,
          "close": 0.06432,
          "volume": 68298.0,
          "close_time": 1768849199999,
          "quote_volume": 4384.8389,
          "trades": 126,
          "taker_buy_base": 47821.0,
          "taker_buy_quote": 3070.1856
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.06444,
          "high": 0.06484,
          "low": 0.0644,
          "close": 0.06453,
          "volume": 89554.0,
          "close_time": 1768852799999,
          "quote_volume": 5783.07721,
          "trades": 99,
          "taker_buy_base": 58485.0,
          "taker_buy_quote": 3775.75433
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.06459,
          "high": 0.06463,
          "low": 0.06425,
          "close": 0.06426,
          "volume": 70045.0,
          "close_time": 1768856399999,
          "quote_volume": 4514.51106,
          "trades": 96,
          "taker_buy_base": 26773.0,
          "taker_buy_quote": 1721.89186
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.0643,
          "high": 0.06452,
          "low": 0.06422,
          "close": 0.06427,
          "volume": 73085.0,
          "close_time": 1768859999999,
          "quote_volume": 4701.89719,
          "trades": 76,
          "taker_buy_base": 62096.0,
          "taker_buy_quote": 3994.78297
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.06422,
          "high": 0.06458,
          "low": 0.06408,
          "close": 0.06408,
          "volume": 60979.0,
          "close_time": 1768863599999,
          "quote_volume": 3917.76593,
          "trades": 146,
          "taker_buy_base": 50466.0,
          "taker_buy_quote": 3241.47538
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.06409,
          "high": 0.06443,
          "low": 0.06399,
          "close": 0.06442,
          "volume": 67841.0,
          "close_time": 1768867199999,
          "quote_volume": 4357.23326,
          "trades": 110,
          "taker_buy_base": 53634.0,
          "taker_buy_quote": 3444.03702
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.06439,
          "high": 0.06451,
          "low": 0.06394,
          "close": 0.06401,
          "volume": 111026.0,
          "close_time": 1768870799999,
          "quote_volume": 7124.18768,
          "trades": 137,
          "taker_buy_base": 57718.0,
          "taker_buy_quote": 3699.50411
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.06402,
          "high": 0.06443,
          "low": 0.06397,
          "close": 0.06438,
          "volume": 147976.0,
          "close_time": 1768874399999,
          "quote_volume": 9493.07864,
          "trades": 116,
          "taker_buy_base": 132667.0,
          "taker_buy_quote": 8511.18744
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.06436,
          "high": 0.06501,
          "low": 0.06423,
          "close": 0.06481,
          "volume": 149980.0,
          "close_time": 1768877999999,
          "quote_volume": 9688.8899,
          "trades": 203,
          "taker_buy_base": 65423.0,
          "taker_buy_quote": 4237.13722
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.06476,
          "high": 0.06476,
          "low": 0.06439,
          "close": 0.06449,
          "volume": 25164.0,
          "close_time": 1768881599999,
          "quote_volume": 1624.59799,
          "trades": 96,
          "taker_buy_base": 8978.0,
          "taker_buy_quote": 579.38218
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0645,
          "high": 0.06469,
          "low": 0.06379,
          "close": 0.06392,
          "volume": 389502.0,
          "close_time": 1768885199999,
          "quote_volume": 24963.95864,
          "trades": 277,
          "taker_buy_base": 121859.0,
          "taker_buy_quote": 7815.22286
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.06392,
          "high": 0.06398,
          "low": 0.06364,
          "close": 0.06396,
          "volume": 181781.0,
          "close_time": 1768888799999,
          "quote_volume": 11598.36592,
          "trades": 305,
          "taker_buy_base": 134967.0,
          "taker_buy_quote": 8611.15099
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.06393,
          "high": 0.0641,
          "low": 0.06317,
          "close": 0.0633,
          "volume": 274553.0,
          "close_time": 1768892399999,
          "quote_volume": 17424.88352,
          "trades": 314,
          "taker_buy_base": 199310.0,
          "taker_buy_quote": 12640.29482
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.06333,
          "high": 0.0635,
          "low": 0.06319,
          "close": 0.06336,
          "volume": 77880.0,
          "close_time": 1768895999999,
          "quote_volume": 4930.54697,
          "trades": 172,
          "taker_buy_base": 51594.0,
          "taker_buy_quote": 3265.93444
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0633,
          "high": 0.06345,
          "low": 0.0628,
          "close": 0.06313,
          "volume": 287999.0,
          "close_time": 1768899599999,
          "quote_volume": 18163.55211,
          "trades": 305,
          "taker_buy_base": 209742.0,
          "taker_buy_quote": 13229.30657
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.06308,
          "high": 0.0633,
          "low": 0.06277,
          "close": 0.06321,
          "volume": 141578.0,
          "close_time": 1768903199999,
          "quote_volume": 8923.48223,
          "trades": 183,
          "taker_buy_base": 48599.0,
          "taker_buy_quote": 3062.62415
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.06328,
          "high": 0.06343,
          "low": 0.06294,
          "close": 0.06297,
          "volume": 80895.0,
          "close_time": 1768906799999,
          "quote_volume": 5111.39152,
          "trades": 226,
          "taker_buy_base": 19067.0,
          "taker_buy_quote": 1204.71285
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.063,
          "high": 0.06302,
          "low": 0.06271,
          "close": 0.0629,
          "volume": 204153.0,
          "close_time": 1768910399999,
          "quote_volume": 12836.2872,
          "trades": 232,
          "taker_buy_base": 108915.0,
          "taker_buy_quote": 6849.29784
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.06293,
          "high": 0.06319,
          "low": 0.06262,
          "close": 0.06286,
          "volume": 367633.0,
          "close_time": 1768913999999,
          "quote_volume": 23103.4696,
          "trades": 315,
          "taker_buy_base": 190421.0,
          "taker_buy_quote": 11978.11416
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.06286,
          "high": 0.06314,
          "low": 0.06278,
          "close": 0.06288,
          "volume": 208828.0,
          "close_time": 1768917599999,
          "quote_volume": 13137.23317,
          "trades": 253,
          "taker_buy_base": 57792.0,
          "taker_buy_quote": 3637.91328
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.06287,
          "high": 0.06312,
          "low": 0.06275,
          "close": 0.06284,
          "volume": 133599.0,
          "close_time": 1768921199999,
          "quote_volume": 8405.3631,
          "trades": 218,
          "taker_buy_base": 17403.0,
          "taker_buy_quote": 1094.73079
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.0628,
          "high": 0.06289,
          "low": 0.06189,
          "close": 0.06198,
          "volume": 293607.0,
          "close_time": 1768924799999,
          "quote_volume": 18274.03686,
          "trades": 297,
          "taker_buy_base": 202352.0,
          "taker_buy_quote": 12585.45325
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0622,
          "high": 0.06248,
          "low": 0.06156,
          "close": 0.06182,
          "volume": 208718.0,
          "close_time": 1768928399999,
          "quote_volume": 12907.17685,
          "trades": 205,
          "taker_buy_base": 120593.0,
          "taker_buy_quote": 7454.65875
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.0618,
          "high": 0.06204,
          "low": 0.06156,
          "close": 0.06167,
          "volume": 260988.0,
          "close_time": 1768931999999,
          "quote_volume": 16125.02423,
          "trades": 214,
          "taker_buy_base": 197136.0,
          "taker_buy_quote": 12181.44651
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.06182,
          "high": 0.06267,
          "low": 0.0618,
          "close": 0.06264,
          "volume": 452645.0,
          "close_time": 1768935599999,
          "quote_volume": 28147.74081,
          "trades": 451,
          "taker_buy_base": 178959.0,
          "taker_buy_quote": 11122.34395
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.06265,
          "high": 0.0628,
          "low": 0.06212,
          "close": 0.06239,
          "volume": 396933.0,
          "close_time": 1768939199999,
          "quote_volume": 24762.05852,
          "trades": 542,
          "taker_buy_base": 259557.0,
          "taker_buy_quote": 16194.77609
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0624,
          "high": 0.06323,
          "low": 0.0623,
          "close": 0.06323,
          "volume": 736461.0,
          "close_time": 1768942799999,
          "quote_volume": 46291.00653,
          "trades": 790,
          "taker_buy_base": 502289.0,
          "taker_buy_quote": 31567.25406
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.06323,
          "high": 0.06336,
          "low": 0.0631,
          "close": 0.06332,
          "volume": 724530.0,
          "close_time": 1768946399999,
          "quote_volume": 45832.9276,
          "trades": 871,
          "taker_buy_base": 477935.0,
          "taker_buy_quote": 30236.78139
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.06332,
          "high": 0.06356,
          "low": 0.06292,
          "close": 0.06334,
          "volume": 645228.0,
          "close_time": 1768949999999,
          "quote_volume": 40895.13473,
          "trades": 781,
          "taker_buy_base": 466948.0,
          "taker_buy_quote": 29594.80354
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.06334,
          "high": 0.06345,
          "low": 0.06259,
          "close": 0.06322,
          "volume": 680633.0,
          "close_time": 1768953599999,
          "quote_volume": 43035.60257,
          "trades": 967,
          "taker_buy_base": 531057.0,
          "taker_buy_quote": 33591.70264
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.06323,
          "high": 0.06333,
          "low": 0.06255,
          "close": 0.06261,
          "volume": 788593.0,
          "close_time": 1768957199999,
          "quote_volume": 49604.81945,
          "trades": 857,
          "taker_buy_base": 659491.0,
          "taker_buy_quote": 41489.51162
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.06261,
          "high": 0.06278,
          "low": 0.06223,
          "close": 0.06277,
          "volume": 609430.0,
          "close_time": 1768960799999,
          "quote_volume": 38145.84133,
          "trades": 791,
          "taker_buy_base": 518461.0,
          "taker_buy_quote": 32452.2484
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.06279,
          "high": 0.06314,
          "low": 0.06279,
          "close": 0.0631,
          "volume": 694683.0,
          "close_time": 1768964399999,
          "quote_volume": 43764.80707,
          "trades": 805,
          "taker_buy_base": 461212.0,
          "taker_buy_quote": 29059.15278
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.06308,
          "high": 0.0631,
          "low": 0.06191,
          "close": 0.06214,
          "volume": 1167751.0,
          "close_time": 1768967999999,
          "quote_volume": 73141.8708,
          "trades": 1192,
          "taker_buy_base": 536328.0,
          "taker_buy_quote": 33655.82536
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.06209,
          "high": 0.06223,
          "low": 0.06126,
          "close": 0.06202,
          "volume": 967350.0,
          "close_time": 1768971599999,
          "quote_volume": 59756.41643,
          "trades": 998,
          "taker_buy_base": 523630.0,
          "taker_buy_quote": 32410.58191
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.06197,
          "high": 0.06263,
          "low": 0.0619,
          "close": 0.06242,
          "volume": 673030.0,
          "close_time": 1768975199999,
          "quote_volume": 41892.45726,
          "trades": 794,
          "taker_buy_base": 400490.0,
          "taker_buy_quote": 24926.72162
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.06251,
          "high": 0.06273,
          "low": 0.06204,
          "close": 0.06213,
          "volume": 248315.0,
          "close_time": 1768978799999,
          "quote_volume": 15516.46731,
          "trades": 285,
          "taker_buy_base": 74726.0,
          "taker_buy_quote": 4653.42019
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.06239,
          "high": 0.06248,
          "low": 0.06227,
          "close": 0.06246,
          "volume": 67959.0,
          "close_time": 1768982399999,
          "quote_volume": 4243.8391,
          "trades": 57,
          "taker_buy_base": 2794.0,
          "taker_buy_quote": 174.37235
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.06246,
          "high": 0.06267,
          "low": 0.06168,
          "close": 0.06184,
          "volume": 191090.0,
          "close_time": 1768985999999,
          "quote_volume": 11852.50016,
          "trades": 240,
          "taker_buy_base": 92362.0,
          "taker_buy_quote": 5712.37275
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.06185,
          "high": 0.06185,
          "low": 0.06145,
          "close": 0.06145,
          "volume": 397114.0,
          "close_time": 1768989599999,
          "quote_volume": 24457.69123,
          "trades": 293,
          "taker_buy_base": 159008.0,
          "taker_buy_quote": 9789.44528
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.06173,
          "high": 0.06196,
          "low": 0.06132,
          "close": 0.06174,
          "volume": 293267.0,
          "close_time": 1768993199999,
          "quote_volume": 18114.17751,
          "trades": 124,
          "taker_buy_base": 58301.0,
          "taker_buy_quote": 3601.59404
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.06176,
          "high": 0.06176,
          "low": 0.06137,
          "close": 0.06137,
          "volume": 76362.0,
          "close_time": 1768996799999,
          "quote_volume": 4702.54551,
          "trades": 142,
          "taker_buy_base": 45432.0,
          "taker_buy_quote": 2798.26252
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.06144,
          "high": 0.06177,
          "low": 0.06137,
          "close": 0.06173,
          "volume": 57593.0,
          "close_time": 1769000399999,
          "quote_volume": 3546.86767,
          "trades": 146,
          "taker_buy_base": 11037.0,
          "taker_buy_quote": 679.76322
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.06174,
          "high": 0.06198,
          "low": 0.06174,
          "close": 0.06198,
          "volume": 268451.0,
          "close_time": 1769003999999,
          "quote_volume": 16606.37597,
          "trades": 360,
          "taker_buy_base": 220851.0,
          "taker_buy_quote": 13663.82659
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.06194,
          "high": 0.06282,
          "low": 0.06193,
          "close": 0.06257,
          "volume": 582321.0,
          "close_time": 1769007599999,
          "quote_volume": 36233.21273,
          "trades": 744,
          "taker_buy_base": 357080.0,
          "taker_buy_quote": 22194.61327
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.06257,
          "high": 0.06356,
          "low": 0.06255,
          "close": 0.0635,
          "volume": 471941.0,
          "close_time": 1769011199999,
          "quote_volume": 29791.75773,
          "trades": 697,
          "taker_buy_base": 262975.0,
          "taker_buy_quote": 16589.25473
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0635,
          "high": 0.0637,
          "low": 0.06297,
          "close": 0.06304,
          "volume": 515106.0,
          "close_time": 1769014799999,
          "quote_volume": 32677.18722,
          "trades": 1031,
          "taker_buy_base": 114390.0,
          "taker_buy_quote": 7255.87746
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.06303,
          "high": 0.06328,
          "low": 0.0622,
          "close": 0.06295,
          "volume": 482439.0,
          "close_time": 1769018399999,
          "quote_volume": 30256.79587,
          "trades": 791,
          "taker_buy_base": 305205.0,
          "taker_buy_quote": 19150.82655
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.06294,
          "high": 0.06395,
          "low": 0.06284,
          "close": 0.06388,
          "volume": 540206.0,
          "close_time": 1769021999999,
          "quote_volume": 34320.81292,
          "trades": 708,
          "taker_buy_base": 272331.0,
          "taker_buy_quote": 17318.48022
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.06388,
          "high": 0.06512,
          "low": 0.0638,
          "close": 0.06509,
          "volume": 273305.0,
          "close_time": 1769025599999,
          "quote_volume": 17598.00688,
          "trades": 451,
          "taker_buy_base": 88765.0,
          "taker_buy_quote": 5717.51519
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.06507,
          "high": 0.06515,
          "low": 0.06488,
          "close": 0.06496,
          "volume": 183891.0,
          "close_time": 1769029199999,
          "quote_volume": 11945.88169,
          "trades": 199,
          "taker_buy_base": 96680.0,
          "taker_buy_quote": 6278.13291
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.06496,
          "high": 0.06517,
          "low": 0.06477,
          "close": 0.06485,
          "volume": 85746.0,
          "close_time": 1769032799999,
          "quote_volume": 5577.88729,
          "trades": 87,
          "taker_buy_base": 21863.0,
          "taker_buy_quote": 1419.24153
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.06494,
          "high": 0.06534,
          "low": 0.06448,
          "close": 0.06512,
          "volume": 94237.0,
          "close_time": 1769036399999,
          "quote_volume": 6131.11906,
          "trades": 192,
          "taker_buy_base": 26886.0,
          "taker_buy_quote": 1749.79615
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.06511,
          "high": 0.06518,
          "low": 0.06426,
          "close": 0.06434,
          "volume": 150811.0,
          "close_time": 1769039999999,
          "quote_volume": 9774.53259,
          "trades": 232,
          "taker_buy_base": 46167.0,
          "taker_buy_quote": 2988.66359
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.06447,
          "high": 0.0654,
          "low": 0.06447,
          "close": 0.06534,
          "volume": 257085.0,
          "close_time": 1769043599999,
          "quote_volume": 16750.87531,
          "trades": 225,
          "taker_buy_base": 76543.0,
          "taker_buy_quote": 4984.52547
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.06533,
          "high": 0.06551,
          "low": 0.06516,
          "close": 0.06534,
          "volume": 98015.0,
          "close_time": 1769047199999,
          "quote_volume": 6409.63103,
          "trades": 139,
          "taker_buy_base": 13548.0,
          "taker_buy_quote": 885.31927
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.06535,
          "high": 0.06586,
          "low": 0.06518,
          "close": 0.06524,
          "volume": 133643.0,
          "close_time": 1769050799999,
          "quote_volume": 8755.82766,
          "trades": 174,
          "taker_buy_base": 26992.0,
          "taker_buy_quote": 1768.96405
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.06521,
          "high": 0.06527,
          "low": 0.06436,
          "close": 0.0644,
          "volume": 327004.0,
          "close_time": 1769054399999,
          "quote_volume": 21194.7621,
          "trades": 276,
          "taker_buy_base": 54229.0,
          "taker_buy_quote": 3520.57358
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.06438,
          "high": 0.06496,
          "low": 0.06436,
          "close": 0.06488,
          "volume": 91362.0,
          "close_time": 1769057999999,
          "quote_volume": 5906.49235,
          "trades": 186,
          "taker_buy_base": 54655.0,
          "taker_buy_quote": 3531.40823
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.06487,
          "high": 0.06534,
          "low": 0.06487,
          "close": 0.0653,
          "volume": 246540.0,
          "close_time": 1769061599999,
          "quote_volume": 16052.19458,
          "trades": 281,
          "taker_buy_base": 67154.0,
          "taker_buy_quote": 4373.38209
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.06531,
          "high": 0.06535,
          "low": 0.06483,
          "close": 0.06489,
          "volume": 74566.0,
          "close_time": 1769065199999,
          "quote_volume": 4860.13276,
          "trades": 161,
          "taker_buy_base": 23124.0,
          "taker_buy_quote": 1503.77452
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.06494,
          "high": 0.06553,
          "low": 0.06484,
          "close": 0.06514,
          "volume": 1805456.0,
          "close_time": 1769068799999,
          "quote_volume": 117890.3429,
          "trades": 449,
          "taker_buy_base": 251033.0,
          "taker_buy_quote": 16394.40965
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.06517,
          "high": 0.06519,
          "low": 0.06484,
          "close": 0.06513,
          "volume": 394791.0,
          "close_time": 1769072399999,
          "quote_volume": 25666.72994,
          "trades": 277,
          "taker_buy_base": 53104.0,
          "taker_buy_quote": 3452.14411
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.06515,
          "high": 0.06586,
          "low": 0.06494,
          "close": 0.06564,
          "volume": 275006.0,
          "close_time": 1769075999999,
          "quote_volume": 18030.35691,
          "trades": 308,
          "taker_buy_base": 83478.0,
          "taker_buy_quote": 5463.11342
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.06565,
          "high": 0.06572,
          "low": 0.06553,
          "close": 0.06564,
          "volume": 70150.0,
          "close_time": 1769079599999,
          "quote_volume": 4604.0554,
          "trades": 159,
          "taker_buy_base": 26486.0,
          "taker_buy_quote": 1737.87716
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.06562,
          "high": 0.06706,
          "low": 0.06562,
          "close": 0.06666,
          "volume": 686128.0,
          "close_time": 1769083199999,
          "quote_volume": 45807.3963,
          "trades": 796,
          "taker_buy_base": 357475.0,
          "taker_buy_quote": 23869.51667
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.06668,
          "high": 0.06896,
          "low": 0.06658,
          "close": 0.06775,
          "volume": 2177800.0,
          "close_time": 1769086799999,
          "quote_volume": 147837.80583,
          "trades": 2368,
          "taker_buy_base": 903298.0,
          "taker_buy_quote": 61321.8349
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.06781,
          "high": 0.06817,
          "low": 0.06412,
          "close": 0.0651,
          "volume": 1939038.0,
          "close_time": 1769090399999,
          "quote_volume": 128952.22941,
          "trades": 3596,
          "taker_buy_base": 947645.0,
          "taker_buy_quote": 63172.85934
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.06509,
          "high": 0.06781,
          "low": 0.06483,
          "close": 0.06676,
          "volume": 1839176.0,
          "close_time": 1769093999999,
          "quote_volume": 122133.06488,
          "trades": 1681,
          "taker_buy_base": 617446.0,
          "taker_buy_quote": 41189.86726
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.06673,
          "high": 0.06777,
          "low": 0.06548,
          "close": 0.06575,
          "volume": 1008841.0,
          "close_time": 1769097599999,
          "quote_volume": 67058.93632,
          "trades": 1725,
          "taker_buy_base": 518436.0,
          "taker_buy_quote": 34422.09882
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.06577,
          "high": 0.0662,
          "low": 0.06547,
          "close": 0.06596,
          "volume": 291002.0,
          "close_time": 1769101199999,
          "quote_volume": 19124.01502,
          "trades": 511,
          "taker_buy_base": 161741.0,
          "taker_buy_quote": 10624.47715
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.06598,
          "high": 0.06711,
          "low": 0.06596,
          "close": 0.06691,
          "volume": 285357.0,
          "close_time": 1769104799999,
          "quote_volume": 19036.42719,
          "trades": 439,
          "taker_buy_base": 95024.0,
          "taker_buy_quote": 6329.74556
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.06694,
          "high": 0.06754,
          "low": 0.06657,
          "close": 0.06729,
          "volume": 282361.0,
          "close_time": 1769108399999,
          "quote_volume": 18982.58828,
          "trades": 386,
          "taker_buy_base": 75435.0,
          "taker_buy_quote": 5059.73683
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.06727,
          "high": 0.06762,
          "low": 0.06664,
          "close": 0.06734,
          "volume": 262650.0,
          "close_time": 1769111999999,
          "quote_volume": 17633.80037,
          "trades": 365,
          "taker_buy_base": 127279.0,
          "taker_buy_quote": 8538.3385
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.06732,
          "high": 0.06779,
          "low": 0.06659,
          "close": 0.06711,
          "volume": 520889.0,
          "close_time": 1769115599999,
          "quote_volume": 35015.91477,
          "trades": 473,
          "taker_buy_base": 284640.0,
          "taker_buy_quote": 19109.48643
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.06723,
          "high": 0.06748,
          "low": 0.0669,
          "close": 0.06718,
          "volume": 167412.0,
          "close_time": 1769119199999,
          "quote_volume": 11249.69698,
          "trades": 288,
          "taker_buy_base": 65636.0,
          "taker_buy_quote": 4407.3135
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.06723,
          "high": 0.06746,
          "low": 0.06693,
          "close": 0.06693,
          "volume": 132020.0,
          "close_time": 1769122799999,
          "quote_volume": 8870.28568,
          "trades": 313,
          "taker_buy_base": 46610.0,
          "taker_buy_quote": 3132.31787
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.06685,
          "high": 0.06726,
          "low": 0.06662,
          "close": 0.06722,
          "volume": 183414.0,
          "close_time": 1769126399999,
          "quote_volume": 12268.83326,
          "trades": 335,
          "taker_buy_base": 112409.0,
          "taker_buy_quote": 7512.00412
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.06714,
          "high": 0.06731,
          "low": 0.06623,
          "close": 0.06641,
          "volume": 508061.0,
          "close_time": 1769129999999,
          "quote_volume": 33890.30821,
          "trades": 570,
          "taker_buy_base": 389619.0,
          "taker_buy_quote": 25988.96834
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.06639,
          "high": 0.06685,
          "low": 0.06636,
          "close": 0.06661,
          "volume": 143602.0,
          "close_time": 1769133599999,
          "quote_volume": 9564.04944,
          "trades": 287,
          "taker_buy_base": 68231.0,
          "taker_buy_quote": 4543.37857
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.0667,
          "high": 0.06674,
          "low": 0.06616,
          "close": 0.06617,
          "volume": 148259.0,
          "close_time": 1769137199999,
          "quote_volume": 9844.90847,
          "trades": 239,
          "taker_buy_base": 97934.0,
          "taker_buy_quote": 6503.0385
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.06617,
          "high": 0.06636,
          "low": 0.0658,
          "close": 0.06597,
          "volume": 558829.0,
          "close_time": 1769140799999,
          "quote_volume": 36918.98932,
          "trades": 327,
          "taker_buy_base": 192513.0,
          "taker_buy_quote": 12704.92715
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.06595,
          "high": 0.06615,
          "low": 0.06586,
          "close": 0.06589,
          "volume": 94239.0,
          "close_time": 1769144399999,
          "quote_volume": 6215.58665,
          "trades": 197,
          "taker_buy_base": 63695.0,
          "taker_buy_quote": 4201.52043
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.06588,
          "high": 0.06597,
          "low": 0.06566,
          "close": 0.06591,
          "volume": 87033.0,
          "close_time": 1769147999999,
          "quote_volume": 5733.45729,
          "trades": 133,
          "taker_buy_base": 59253.0,
          "taker_buy_quote": 3903.31518
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.06595,
          "high": 0.06604,
          "low": 0.06573,
          "close": 0.06584,
          "volume": 105621.0,
          "close_time": 1769151599999,
          "quote_volume": 6958.93879,
          "trades": 181,
          "taker_buy_base": 68325.0,
          "taker_buy_quote": 4501.34774
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.06584,
          "high": 0.06618,
          "low": 0.06574,
          "close": 0.06618,
          "volume": 39059.0,
          "close_time": 1769155199999,
          "quote_volume": 2577.82611,
          "trades": 94,
          "taker_buy_base": 16762.0,
          "taker_buy_quote": 1106.88313
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.06617,
          "high": 0.0662,
          "low": 0.06569,
          "close": 0.06587,
          "volume": 41922.0,
          "close_time": 1769158799999,
          "quote_volume": 2765.43413,
          "trades": 127,
          "taker_buy_base": 16299.0,
          "taker_buy_quote": 1074.81795
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.06583,
          "high": 0.06583,
          "low": 0.06535,
          "close": 0.06543,
          "volume": 202378.0,
          "close_time": 1769162399999,
          "quote_volume": 13254.48032,
          "trades": 242,
          "taker_buy_base": 92960.0,
          "taker_buy_quote": 6087.60644
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.06544,
          "high": 0.06571,
          "low": 0.06542,
          "close": 0.06571,
          "volume": 81151.0,
          "close_time": 1769165999999,
          "quote_volume": 5317.79957,
          "trades": 127,
          "taker_buy_base": 18432.0,
          "taker_buy_quote": 1207.59542
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.06571,
          "high": 0.06571,
          "low": 0.06546,
          "close": 0.06546,
          "volume": 30822.0,
          "close_time": 1769169599999,
          "quote_volume": 2021.76386,
          "trades": 47,
          "taker_buy_base": 17281.0,
          "taker_buy_quote": 1133.45693
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.06547,
          "high": 0.06562,
          "low": 0.06543,
          "close": 0.06556,
          "volume": 566598.0,
          "close_time": 1769173199999,
          "quote_volume": 37101.90738,
          "trades": 151,
          "taker_buy_base": 521637.0,
          "taker_buy_quote": 34157.06511
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.06553,
          "high": 0.06553,
          "low": 0.06515,
          "close": 0.06541,
          "volume": 750990.0,
          "close_time": 1769176799999,
          "quote_volume": 49050.37621,
          "trades": 332,
          "taker_buy_base": 563145.0,
          "taker_buy_quote": 36774.17022
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.06547,
          "high": 0.06548,
          "low": 0.06493,
          "close": 0.06496,
          "volume": 998937.0,
          "close_time": 1769180399999,
          "quote_volume": 65120.49385,
          "trades": 464,
          "taker_buy_base": 831319.0,
          "taker_buy_quote": 54196.97174
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.06493,
          "high": 0.06541,
          "low": 0.06479,
          "close": 0.06541,
          "volume": 409373.0,
          "close_time": 1769183999999,
          "quote_volume": 26557.04644,
          "trades": 274,
          "taker_buy_base": 346924.0,
          "taker_buy_quote": 22500.59293
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.06544,
          "high": 0.06712,
          "low": 0.06542,
          "close": 0.06676,
          "volume": 783606.0,
          "close_time": 1769187599999,
          "quote_volume": 51954.77141,
          "trades": 588,
          "taker_buy_base": 314143.0,
          "taker_buy_quote": 20889.09268
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.06687,
          "high": 0.06804,
          "low": 0.06651,
          "close": 0.06717,
          "volume": 691147.0,
          "close_time": 1769191199999,
          "quote_volume": 46638.44393,
          "trades": 582,
          "taker_buy_base": 173453.0,
          "taker_buy_quote": 11653.16029
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.06718,
          "high": 0.06806,
          "low": 0.06701,
          "close": 0.06791,
          "volume": 470899.0,
          "close_time": 1769194799999,
          "quote_volume": 31946.48831,
          "trades": 382,
          "taker_buy_base": 117725.0,
          "taker_buy_quote": 7968.90777
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.06793,
          "high": 0.06793,
          "low": 0.06591,
          "close": 0.06598,
          "volume": 515180.0,
          "close_time": 1769198399999,
          "quote_volume": 34298.75773,
          "trades": 679,
          "taker_buy_base": 263077.0,
          "taker_buy_quote": 17460.66491
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.06605,
          "high": 0.06698,
          "low": 0.06599,
          "close": 0.06676,
          "volume": 252450.0,
          "close_time": 1769201999999,
          "quote_volume": 16812.4351,
          "trades": 441,
          "taker_buy_base": 103001.0,
          "taker_buy_quote": 6844.2218
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.06676,
          "high": 0.06703,
          "low": 0.0665,
          "close": 0.06657,
          "volume": 118552.0,
          "close_time": 1769205599999,
          "quote_volume": 7922.056,
          "trades": 142,
          "taker_buy_base": 28785.0,
          "taker_buy_quote": 1921.40427
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.06658,
          "high": 0.06688,
          "low": 0.06649,
          "close": 0.06661,
          "volume": 71339.0,
          "close_time": 1769209199999,
          "quote_volume": 4755.23225,
          "trades": 103,
          "taker_buy_base": 38253.0,
          "taker_buy_quote": 2546.92752
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.06653,
          "high": 0.0666,
          "low": 0.06641,
          "close": 0.06658,
          "volume": 97166.0,
          "close_time": 1769212799999,
          "quote_volume": 6461.7098,
          "trades": 119,
          "taker_buy_base": 71724.0,
          "taker_buy_quote": 4770.30631
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.06672,
          "high": 0.0674,
          "low": 0.06669,
          "close": 0.06691,
          "volume": 311693.0,
          "close_time": 1769216399999,
          "quote_volume": 20897.85136,
          "trades": 353,
          "taker_buy_base": 140141.0,
          "taker_buy_quote": 9389.4217
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.06689,
          "high": 0.06689,
          "low": 0.06591,
          "close": 0.06605,
          "volume": 471727.0,
          "close_time": 1769219999999,
          "quote_volume": 31318.67541,
          "trades": 259,
          "taker_buy_base": 119841.0,
          "taker_buy_quote": 7936.40194
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.06618,
          "high": 0.06689,
          "low": 0.0661,
          "close": 0.06685,
          "volume": 158117.0,
          "close_time": 1769223599999,
          "quote_volume": 10521.90563,
          "trades": 215,
          "taker_buy_base": 41705.0,
          "taker_buy_quote": 2775.2829
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.06683,
          "high": 0.06684,
          "low": 0.06635,
          "close": 0.06635,
          "volume": 112267.0,
          "close_time": 1769227199999,
          "quote_volume": 7469.24707,
          "trades": 177,
          "taker_buy_base": 59230.0,
          "taker_buy_quote": 3936.3713
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.06633,
          "high": 0.06703,
          "low": 0.06632,
          "close": 0.06679,
          "volume": 178917.0,
          "close_time": 1769230799999,
          "quote_volume": 11926.04856,
          "trades": 244,
          "taker_buy_base": 113634.0,
          "taker_buy_quote": 7569.54005
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.06684,
          "high": 0.06684,
          "low": 0.06634,
          "close": 0.06658,
          "volume": 177420.0,
          "close_time": 1769234399999,
          "quote_volume": 11818.62135,
          "trades": 145,
          "taker_buy_base": 113935.0,
          "taker_buy_quote": 7585.01511
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.06666,
          "high": 0.06666,
          "low": 0.06616,
          "close": 0.06619,
          "volume": 191385.0,
          "close_time": 1769237999999,
          "quote_volume": 12689.62089,
          "trades": 198,
          "taker_buy_base": 163684.0,
          "taker_buy_quote": 10851.6403
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.06619,
          "high": 0.06641,
          "low": 0.06613,
          "close": 0.06625,
          "volume": 116392.0,
          "close_time": 1769241599999,
          "quote_volume": 7711.82724,
          "trades": 110,
          "taker_buy_base": 51872.0,
          "taker_buy_quote": 3436.56837
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.06616,
          "high": 0.06648,
          "low": 0.06616,
          "close": 0.06628,
          "volume": 326337.0,
          "close_time": 1769245199999,
          "quote_volume": 21647.80119,
          "trades": 309,
          "taker_buy_base": 47832.0,
          "taker_buy_quote": 3169.16768
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.06629,
          "high": 0.06668,
          "low": 0.06616,
          "close": 0.0666,
          "volume": 103091.0,
          "close_time": 1769248799999,
          "quote_volume": 6852.44342,
          "trades": 121,
          "taker_buy_base": 51315.0,
          "taker_buy_quote": 3408.77698
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.06667,
          "high": 0.06691,
          "low": 0.06639,
          "close": 0.06646,
          "volume": 80464.0,
          "close_time": 1769252399999,
          "quote_volume": 5361.98056,
          "trades": 88,
          "taker_buy_base": 44045.0,
          "taker_buy_quote": 2932.31573
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.06656,
          "high": 0.06672,
          "low": 0.06653,
          "close": 0.06668,
          "volume": 82681.0,
          "close_time": 1769255999999,
          "quote_volume": 5506.48477,
          "trades": 71,
          "taker_buy_base": 72136.0,
          "taker_buy_quote": 4804.03348
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0667,
          "high": 0.06702,
          "low": 0.06665,
          "close": 0.06682,
          "volume": 134444.0,
          "close_time": 1769259599999,
          "quote_volume": 8984.37625,
          "trades": 127,
          "taker_buy_base": 59077.0,
          "taker_buy_quote": 3944.09853
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.06679,
          "high": 0.06711,
          "low": 0.06664,
          "close": 0.06691,
          "volume": 88444.0,
          "close_time": 1769263199999,
          "quote_volume": 5914.55806,
          "trades": 121,
          "taker_buy_base": 43893.0,
          "taker_buy_quote": 2934.18724
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.06686,
          "high": 0.067,
          "low": 0.06665,
          "close": 0.06677,
          "volume": 116017.0,
          "close_time": 1769266799999,
          "quote_volume": 7753.10727,
          "trades": 112,
          "taker_buy_base": 28204.0,
          "taker_buy_quote": 1883.78826
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.06668,
          "high": 0.06673,
          "low": 0.0664,
          "close": 0.06646,
          "volume": 120481.0,
          "close_time": 1769270399999,
          "quote_volume": 8014.84903,
          "trades": 106,
          "taker_buy_base": 73762.0,
          "taker_buy_quote": 4905.85268
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0664,
          "high": 0.06684,
          "low": 0.06638,
          "close": 0.06682,
          "volume": 92735.0,
          "close_time": 1769273999999,
          "quote_volume": 6173.19364,
          "trades": 99,
          "taker_buy_base": 53085.0,
          "taker_buy_quote": 3528.98078
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.06676,
          "high": 0.06694,
          "low": 0.06643,
          "close": 0.06666,
          "volume": 163640.0,
          "close_time": 1769277599999,
          "quote_volume": 10910.82921,
          "trades": 177,
          "taker_buy_base": 44905.0,
          "taker_buy_quote": 2998.38769
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.06665,
          "high": 0.06668,
          "low": 0.06618,
          "close": 0.06628,
          "volume": 83601.0,
          "close_time": 1769281199999,
          "quote_volume": 5554.65728,
          "trades": 119,
          "taker_buy_base": 51475.0,
          "taker_buy_quote": 3419.52404
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.06632,
          "high": 0.06632,
          "low": 0.06608,
          "close": 0.06608,
          "volume": 91911.0,
          "close_time": 1769284799999,
          "quote_volume": 6083.67086,
          "trades": 76,
          "taker_buy_base": 48634.0,
          "taker_buy_quote": 3219.79035
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.06606,
          "high": 0.06608,
          "low": 0.06567,
          "close": 0.06593,
          "volume": 62825.0,
          "close_time": 1769288399999,
          "quote_volume": 4136.44975,
          "trades": 65,
          "taker_buy_base": 28939.0,
          "taker_buy_quote": 1907.65897
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.06589,
          "high": 0.06627,
          "low": 0.06587,
          "close": 0.06624,
          "volume": 54102.0,
          "close_time": 1769291999999,
          "quote_volume": 3577.62192,
          "trades": 64,
          "taker_buy_base": 5716.0,
          "taker_buy_quote": 377.78389
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.06635,
          "high": 0.06672,
          "low": 0.06629,
          "close": 0.06666,
          "volume": 102181.0,
          "close_time": 1769295599999,
          "quote_volume": 6799.40341,
          "trades": 118,
          "taker_buy_base": 20636.0,
          "taker_buy_quote": 1374.18424
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.06669,
          "high": 0.06677,
          "low": 0.06658,
          "close": 0.06659,
          "volume": 65756.0,
          "close_time": 1769299199999,
          "quote_volume": 4384.31149,
          "trades": 67,
          "taker_buy_base": 25761.0,
          "taker_buy_quote": 1716.68906
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.06657,
          "high": 0.06753,
          "low": 0.0664,
          "close": 0.06714,
          "volume": 554278.0,
          "close_time": 1769302799999,
          "quote_volume": 37104.44657,
          "trades": 462,
          "taker_buy_base": 291268.0,
          "taker_buy_quote": 19466.70756
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.0671,
          "high": 0.06734,
          "low": 0.0667,
          "close": 0.06693,
          "volume": 769329.0,
          "close_time": 1769306399999,
          "quote_volume": 51506.77935,
          "trades": 462,
          "taker_buy_base": 533527.0,
          "taker_buy_quote": 35699.10269
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.06699,
          "high": 0.06739,
          "low": 0.06684,
          "close": 0.06728,
          "volume": 154033.0,
          "close_time": 1769309999999,
          "quote_volume": 10344.43472,
          "trades": 156,
          "taker_buy_base": 49789.0,
          "taker_buy_quote": 3338.23658
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.0674,
          "high": 0.06753,
          "low": 0.06685,
          "close": 0.06725,
          "volume": 143930.0,
          "close_time": 1769313599999,
          "quote_volume": 9688.05095,
          "trades": 240,
          "taker_buy_base": 51516.0,
          "taker_buy_quote": 3461.00134
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.06726,
          "high": 0.06784,
          "low": 0.06726,
          "close": 0.06736,
          "volume": 267267.0,
          "close_time": 1769317199999,
          "quote_volume": 18074.46304,
          "trades": 315,
          "taker_buy_base": 106090.0,
          "taker_buy_quote": 7171.68586
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.06737,
          "high": 0.06737,
          "low": 0.06699,
          "close": 0.06719,
          "volume": 117322.0,
          "close_time": 1769320799999,
          "quote_volume": 7884.17135,
          "trades": 185,
          "taker_buy_base": 71470.0,
          "taker_buy_quote": 4800.32581
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.06701,
          "high": 0.06737,
          "low": 0.06671,
          "close": 0.06691,
          "volume": 192995.0,
          "close_time": 1769324399999,
          "quote_volume": 12916.70907,
          "trades": 297,
          "taker_buy_base": 134843.0,
          "taker_buy_quote": 9019.5042
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.06697,
          "high": 0.06708,
          "low": 0.06673,
          "close": 0.06699,
          "volume": 103339.0,
          "close_time": 1769327999999,
          "quote_volume": 6915.73293,
          "trades": 127,
          "taker_buy_base": 54865.0,
          "taker_buy_quote": 3670.0403
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.06705,
          "high": 0.06738,
          "low": 0.06656,
          "close": 0.06672,
          "volume": 201429.0,
          "close_time": 1769331599999,
          "quote_volume": 13490.0657,
          "trades": 264,
          "taker_buy_base": 139378.0,
          "taker_buy_quote": 9331.09368
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.06676,
          "high": 0.06697,
          "low": 0.0667,
          "close": 0.06677,
          "volume": 95959.0,
          "close_time": 1769335199999,
          "quote_volume": 6411.54611,
          "trades": 137,
          "taker_buy_base": 32014.0,
          "taker_buy_quote": 2137.86652
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.06678,
          "high": 0.06692,
          "low": 0.06655,
          "close": 0.0666,
          "volume": 141519.0,
          "close_time": 1769338799999,
          "quote_volume": 9444.31372,
          "trades": 153,
          "taker_buy_base": 101538.0,
          "taker_buy_quote": 6774.2426
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.06652,
          "high": 0.06687,
          "low": 0.06642,
          "close": 0.06673,
          "volume": 72667.0,
          "close_time": 1769342399999,
          "quote_volume": 4838.34213,
          "trades": 207,
          "taker_buy_base": 37138.0,
          "taker_buy_quote": 2473.24028
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.06672,
          "high": 0.067,
          "low": 0.06671,
          "close": 0.06688,
          "volume": 67759.0,
          "close_time": 1769345999999,
          "quote_volume": 4529.7787,
          "trades": 135,
          "taker_buy_base": 32886.0,
          "taker_buy_quote": 2196.96607
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.0669,
          "high": 0.06722,
          "low": 0.06689,
          "close": 0.06709,
          "volume": 125606.0,
          "close_time": 1769349599999,
          "quote_volume": 8421.08848,
          "trades": 177,
          "taker_buy_base": 52147.0,
          "taker_buy_quote": 3493.30958
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.06711,
          "high": 0.0674,
          "low": 0.06682,
          "close": 0.06739,
          "volume": 151553.0,
          "close_time": 1769353199999,
          "quote_volume": 10174.09969,
          "trades": 221,
          "taker_buy_base": 58846.0,
          "taker_buy_quote": 3946.96151
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.06739,
          "high": 0.06806,
          "low": 0.06723,
          "close": 0.06731,
          "volume": 616685.0,
          "close_time": 1769356799999,
          "quote_volume": 41706.47009,
          "trades": 551,
          "taker_buy_base": 342128.0,
          "taker_buy_quote": 23110.04189
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.06732,
          "high": 0.06741,
          "low": 0.06597,
          "close": 0.06664,
          "volume": 389665.0,
          "close_time": 1769360399999,
          "quote_volume": 26010.80231,
          "trades": 629,
          "taker_buy_base": 224901.0,
          "taker_buy_quote": 15016.12356
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.06663,
          "high": 0.06663,
          "low": 0.06599,
          "close": 0.06612,
          "volume": 178443.0,
          "close_time": 1769363999999,
          "quote_volume": 11814.91298,
          "trades": 242,
          "taker_buy_base": 115889.0,
          "taker_buy_quote": 7672.81967
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.06615,
          "high": 0.06615,
          "low": 0.0648,
          "close": 0.06495,
          "volume": 370799.0,
          "close_time": 1769367599999,
          "quote_volume": 24247.12681,
          "trades": 511,
          "taker_buy_base": 226271.0,
          "taker_buy_quote": 14767.04784
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.06503,
          "high": 0.06513,
          "low": 0.06369,
          "close": 0.06408,
          "volume": 608575.0,
          "close_time": 1769371199999,
          "quote_volume": 39356.29405,
          "trades": 805,
          "taker_buy_base": 284165.0,
          "taker_buy_quote": 18331.69508
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.06401,
          "high": 0.06456,
          "low": 0.06327,
          "close": 0.06383,
          "volume": 502162.0,
          "close_time": 1769374799999,
          "quote_volume": 31982.73713,
          "trades": 852,
          "taker_buy_base": 397158.0,
          "taker_buy_quote": 25281.35956
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.06384,
          "high": 0.06455,
          "low": 0.06384,
          "close": 0.06418,
          "volume": 330904.0,
          "close_time": 1769378399999,
          "quote_volume": 21237.72739,
          "trades": 673,
          "taker_buy_base": 144294.0,
          "taker_buy_quote": 9262.0722
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.06417,
          "high": 0.06446,
          "low": 0.06389,
          "close": 0.06428,
          "volume": 171238.0,
          "close_time": 1769381999999,
          "quote_volume": 10984.5779,
          "trades": 617,
          "taker_buy_base": 104266.0,
          "taker_buy_quote": 6687.30743
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.06428,
          "high": 0.06433,
          "low": 0.06377,
          "close": 0.06392,
          "volume": 390409.0,
          "close_time": 1769385599999,
          "quote_volume": 24981.74532,
          "trades": 567,
          "taker_buy_base": 99493.0,
          "taker_buy_quote": 6377.38043
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.06401,
          "high": 0.06431,
          "low": 0.06384,
          "close": 0.06429,
          "volume": 124932.0,
          "close_time": 1769389199999,
          "quote_volume": 8004.70332,
          "trades": 527,
          "taker_buy_base": 101586.0,
          "taker_buy_quote": 6511.69687
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.06429,
          "high": 0.06501,
          "low": 0.06423,
          "close": 0.06479,
          "volume": 166398.0,
          "close_time": 1769392799999,
          "quote_volume": 10785.81049,
          "trades": 448,
          "taker_buy_base": 80984.0,
          "taker_buy_quote": 5248.08399
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.06477,
          "high": 0.06617,
          "low": 0.06465,
          "close": 0.06547,
          "volume": 1759521.0,
          "close_time": 1769396399999,
          "quote_volume": 115804.60292,
          "trades": 1032,
          "taker_buy_base": 1080315.0,
          "taker_buy_quote": 71107.84761
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.06549,
          "high": 0.06593,
          "low": 0.06457,
          "close": 0.06493,
          "volume": 235204.0,
          "close_time": 1769399999999,
          "quote_volume": 15306.66258,
          "trades": 423,
          "taker_buy_base": 95841.0,
          "taker_buy_quote": 6232.10111
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.065,
          "high": 0.0656,
          "low": 0.06488,
          "close": 0.06522,
          "volume": 182969.0,
          "close_time": 1769403599999,
          "quote_volume": 11939.26663,
          "trades": 197,
          "taker_buy_base": 52157.0,
          "taker_buy_quote": 3397.28795
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.06532,
          "high": 0.06568,
          "low": 0.0653,
          "close": 0.0656,
          "volume": 35683.0,
          "close_time": 1769407199999,
          "quote_volume": 2337.12125,
          "trades": 54,
          "taker_buy_base": 15766.0,
          "taker_buy_quote": 1031.55349
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.06569,
          "high": 0.06675,
          "low": 0.06569,
          "close": 0.06669,
          "volume": 361151.0,
          "close_time": 1769410799999,
          "quote_volume": 23904.10022,
          "trades": 244,
          "taker_buy_base": 109911.0,
          "taker_buy_quote": 7261.92609
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.06669,
          "high": 0.06671,
          "low": 0.06579,
          "close": 0.0664,
          "volume": 205983.0,
          "close_time": 1769414399999,
          "quote_volume": 13656.16896,
          "trades": 199,
          "taker_buy_base": 120530.0,
          "taker_buy_quote": 7986.91577
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.06646,
          "high": 0.06664,
          "low": 0.06611,
          "close": 0.06619,
          "volume": 218180.0,
          "close_time": 1769417999999,
          "quote_volume": 14492.58455,
          "trades": 173,
          "taker_buy_base": 111027.0,
          "taker_buy_quote": 7370.38717
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.06619,
          "high": 0.06622,
          "low": 0.06559,
          "close": 0.06565,
          "volume": 116920.0,
          "close_time": 1769421599999,
          "quote_volume": 7713.06811,
          "trades": 148,
          "taker_buy_base": 53038.0,
          "taker_buy_quote": 3496.60908
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.0657,
          "high": 0.06625,
          "low": 0.0657,
          "close": 0.06622,
          "volume": 135153.0,
          "close_time": 1769425199999,
          "quote_volume": 8919.79598,
          "trades": 110,
          "taker_buy_base": 45040.0,
          "taker_buy_quote": 2970.05386
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.06625,
          "high": 0.06631,
          "low": 0.06583,
          "close": 0.06589,
          "volume": 115937.0,
          "close_time": 1769428799999,
          "quote_volume": 7657.43615,
          "trades": 96,
          "taker_buy_base": 58026.0,
          "taker_buy_quote": 3826.44608
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.06589,
          "high": 0.06601,
          "low": 0.0658,
          "close": 0.06584,
          "volume": 25470.0,
          "close_time": 1769432399999,
          "quote_volume": 1677.45365,
          "trades": 42,
          "taker_buy_base": 12591.0,
          "taker_buy_quote": 829.03267
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.06587,
          "high": 0.06597,
          "low": 0.06537,
          "close": 0.06594,
          "volume": 158218.0,
          "close_time": 1769435999999,
          "quote_volume": 10392.67672,
          "trades": 145,
          "taker_buy_base": 84036.0,
          "taker_buy_quote": 5515.88242
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.06594,
          "high": 0.06613,
          "low": 0.06547,
          "close": 0.06595,
          "volume": 98465.0,
          "close_time": 1769439599999,
          "quote_volume": 6477.04262,
          "trades": 118,
          "taker_buy_base": 49185.0,
          "taker_buy_quote": 3234.68559
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.06588,
          "high": 0.06635,
          "low": 0.06533,
          "close": 0.06538,
          "volume": 55207.0,
          "close_time": 1769443199999,
          "quote_volume": 3634.3209,
          "trades": 95,
          "taker_buy_base": 28809.0,
          "taker_buy_quote": 1895.27147
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.06552,
          "high": 0.06594,
          "low": 0.0654,
          "close": 0.06577,
          "volume": 61499.0,
          "close_time": 1769446799999,
          "quote_volume": 4032.86659,
          "trades": 69,
          "taker_buy_base": 33625.0,
          "taker_buy_quote": 2202.54685
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.06576,
          "high": 0.06593,
          "low": 0.06532,
          "close": 0.06589,
          "volume": 92658.0,
          "close_time": 1769450399999,
          "quote_volume": 6065.74481,
          "trades": 92,
          "taker_buy_base": 47983.0,
          "taker_buy_quote": 3139.79472
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.06586,
          "high": 0.06649,
          "low": 0.06566,
          "close": 0.06641,
          "volume": 205862.0,
          "close_time": 1769453999999,
          "quote_volume": 13584.95955,
          "trades": 185,
          "taker_buy_base": 48558.0,
          "taker_buy_quote": 3212.39583
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.06645,
          "high": 0.06645,
          "low": 0.06533,
          "close": 0.06534,
          "volume": 231493.0,
          "close_time": 1769457599999,
          "quote_volume": 15169.04264,
          "trades": 208,
          "taker_buy_base": 153386.0,
          "taker_buy_quote": 10050.13021
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.06531,
          "high": 0.0654,
          "low": 0.06472,
          "close": 0.06479,
          "volume": 362601.0,
          "close_time": 1769461199999,
          "quote_volume": 23583.57562,
          "trades": 339,
          "taker_buy_base": 304460.0,
          "taker_buy_quote": 19800.92388
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.06477,
          "high": 0.06537,
          "low": 0.06469,
          "close": 0.06519,
          "volume": 113054.0,
          "close_time": 1769464799999,
          "quote_volume": 7341.01479,
          "trades": 284,
          "taker_buy_base": 69306.0,
          "taker_buy_quote": 4497.19922
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.06529,
          "high": 0.06617,
          "low": 0.06476,
          "close": 0.06494,
          "volume": 136993.0,
          "close_time": 1769468399999,
          "quote_volume": 8925.27421,
          "trades": 200,
          "taker_buy_base": 50184.0,
          "taker_buy_quote": 3262.36945
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.06503,
          "high": 0.06528,
          "low": 0.06472,
          "close": 0.06487,
          "volume": 187360.0,
          "close_time": 1769471999999,
          "quote_volume": 12161.72928,
          "trades": 414,
          "taker_buy_base": 148025.0,
          "taker_buy_quote": 9603.12846
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.06496,
          "high": 0.06496,
          "low": 0.06455,
          "close": 0.06457,
          "volume": 139332.0,
          "close_time": 1769475599999,
          "quote_volume": 9012.07821,
          "trades": 535,
          "taker_buy_base": 127611.0,
          "taker_buy_quote": 8253.64745
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.06456,
          "high": 0.0648,
          "low": 0.06438,
          "close": 0.06466,
          "volume": 150428.0,
          "close_time": 1769479199999,
          "quote_volume": 9708.27442,
          "trades": 551,
          "taker_buy_base": 132160.0,
          "taker_buy_quote": 8529.37858
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.06467,
          "high": 0.06503,
          "low": 0.06439,
          "close": 0.06443,
          "volume": 176792.0,
          "close_time": 1769482799999,
          "quote_volume": 11410.00386,
          "trades": 595,
          "taker_buy_base": 150837.0,
          "taker_buy_quote": 9732.02437
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.06445,
          "high": 0.06451,
          "low": 0.06394,
          "close": 0.06394,
          "volume": 200204.0,
          "close_time": 1769486399999,
          "quote_volume": 12854.47994,
          "trades": 581,
          "taker_buy_base": 173379.0,
          "taker_buy_quote": 11133.11784
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.06393,
          "high": 0.06415,
          "low": 0.06369,
          "close": 0.06369,
          "volume": 188599.0,
          "close_time": 1769489999999,
          "quote_volume": 12045.39299,
          "trades": 595,
          "taker_buy_base": 167243.0,
          "taker_buy_quote": 10682.50729
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.0637,
          "high": 0.06374,
          "low": 0.06317,
          "close": 0.06318,
          "volume": 184742.0,
          "close_time": 1769493599999,
          "quote_volume": 11715.54753,
          "trades": 583,
          "taker_buy_base": 171356.0,
          "taker_buy_quote": 10867.4113
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.06318,
          "high": 0.06326,
          "low": 0.0628,
          "close": 0.06287,
          "volume": 226245.0,
          "close_time": 1769497199999,
          "quote_volume": 14256.59251,
          "trades": 576,
          "taker_buy_base": 164364.0,
          "taker_buy_quote": 10355.59319
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.06287,
          "high": 0.0631,
          "low": 0.0628,
          "close": 0.06285,
          "volume": 150363.0,
          "close_time": 1769500799999,
          "quote_volume": 9461.64781,
          "trades": 530,
          "taker_buy_base": 115399.0,
          "taker_buy_quote": 7262.7444
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.06285,
          "high": 0.06319,
          "low": 0.06276,
          "close": 0.06303,
          "volume": 221689.0,
          "close_time": 1769504399999,
          "quote_volume": 13943.33371,
          "trades": 614,
          "taker_buy_base": 114574.0,
          "taker_buy_quote": 7211.96291
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.06306,
          "high": 0.06329,
          "low": 0.06273,
          "close": 0.0631,
          "volume": 266643.0,
          "close_time": 1769507999999,
          "quote_volume": 16770.69331,
          "trades": 567,
          "taker_buy_base": 103760.0,
          "taker_buy_quote": 6531.67747
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.0631,
          "high": 0.06335,
          "low": 0.0629,
          "close": 0.06294,
          "volume": 467670.0,
          "close_time": 1769511599999,
          "quote_volume": 29544.5345,
          "trades": 591,
          "taker_buy_base": 153323.0,
          "taker_buy_quote": 9678.83861
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.06294,
          "high": 0.06298,
          "low": 0.06281,
          "close": 0.06285,
          "volume": 113712.0,
          "close_time": 1769515199999,
          "quote_volume": 7150.57578,
          "trades": 473,
          "taker_buy_base": 81577.0,
          "taker_buy_quote": 5131.45942
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.06285,
          "high": 0.06314,
          "low": 0.06272,
          "close": 0.06304,
          "volume": 186041.0,
          "close_time": 1769518799999,
          "quote_volume": 11700.99803,
          "trades": 526,
          "taker_buy_base": 84083.0,
          "taker_buy_quote": 5293.19045
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.06304,
          "high": 0.06327,
          "low": 0.06287,
          "close": 0.06298,
          "volume": 149964.0,
          "close_time": 1769522399999,
          "quote_volume": 9461.27299,
          "trades": 497,
          "taker_buy_base": 95117.0,
          "taker_buy_quote": 6001.4306
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.06298,
          "high": 0.06313,
          "low": 0.06262,
          "close": 0.0629,
          "volume": 173022.0,
          "close_time": 1769525999999,
          "quote_volume": 10877.92474,
          "trades": 578,
          "taker_buy_base": 95564.0,
          "taker_buy_quote": 6010.00815
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.06286,
          "high": 0.06318,
          "low": 0.06275,
          "close": 0.06313,
          "volume": 131336.0,
          "close_time": 1769529599999,
          "quote_volume": 8260.05392,
          "trades": 523,
          "taker_buy_base": 104839.0,
          "taker_buy_quote": 6595.4595
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.06313,
          "high": 0.06381,
          "low": 0.06313,
          "close": 0.06369,
          "volume": 253447.0,
          "close_time": 1769533199999,
          "quote_volume": 16087.6636,
          "trades": 532,
          "taker_buy_base": 177766.0,
          "taker_buy_quote": 11284.32196
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.0637,
          "high": 0.06374,
          "low": 0.06321,
          "close": 0.06333,
          "volume": 105341.0,
          "close_time": 1769536799999,
          "quote_volume": 6684.71413,
          "trades": 473,
          "taker_buy_base": 80569.0,
          "taker_buy_quote": 5109.69313
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.06336,
          "high": 0.06343,
          "low": 0.06324,
          "close": 0.06334,
          "volume": 116399.0,
          "close_time": 1769540399999,
          "quote_volume": 7370.80435,
          "trades": 483,
          "taker_buy_base": 77009.0,
          "taker_buy_quote": 4877.45561
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.06334,
          "high": 0.06351,
          "low": 0.06326,
          "close": 0.06346,
          "volume": 77147.0,
          "close_time": 1769543999999,
          "quote_volume": 4888.41335,
          "trades": 464,
          "taker_buy_base": 75467.0,
          "taker_buy_quote": 4782.0026
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.06346,
          "high": 0.06353,
          "low": 0.06329,
          "close": 0.06346,
          "volume": 163920.0,
          "close_time": 1769547599999,
          "quote_volume": 10393.90132,
          "trades": 499,
          "taker_buy_base": 126407.0,
          "taker_buy_quote": 8015.91054
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.06345,
          "high": 0.06354,
          "low": 0.06331,
          "close": 0.06342,
          "volume": 74943.0,
          "close_time": 1769551199999,
          "quote_volume": 4755.50486,
          "trades": 465,
          "taker_buy_base": 72176.0,
          "taker_buy_quote": 4579.96921
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.0634,
          "high": 0.06352,
          "low": 0.06317,
          "close": 0.06325,
          "volume": 77265.0,
          "close_time": 1769554799999,
          "quote_volume": 4895.69977,
          "trades": 432,
          "taker_buy_base": 68141.0,
          "taker_buy_quote": 4317.67608
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.06325,
          "high": 0.06416,
          "low": 0.06325,
          "close": 0.06368,
          "volume": 1292848.0,
          "close_time": 1769558399999,
          "quote_volume": 82521.17559,
          "trades": 1148,
          "taker_buy_base": 934344.0,
          "taker_buy_quote": 59673.54072
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.06383,
          "high": 0.06396,
          "low": 0.0638,
          "close": 0.06393,
          "volume": 124060.0,
          "close_time": 1769561999999,
          "quote_volume": 7928.33701,
          "trades": 130,
          "taker_buy_base": 73784.0,
          "taker_buy_quote": 4717.98337
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.06393,
          "high": 0.06493,
          "low": 0.06393,
          "close": 0.0649,
          "volume": 292113.0,
          "close_time": 1769565599999,
          "quote_volume": 18875.92254,
          "trades": 184,
          "taker_buy_base": 146933.0,
          "taker_buy_quote": 9491.7327
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.06484,
          "high": 0.06484,
          "low": 0.06476,
          "close": 0.06478,
          "volume": 3990.0,
          "close_time": 1769569199999,
          "quote_volume": 258.55592,
          "trades": 14,
          "taker_buy_base": 1967.0,
          "taker_buy_quote": 127.5005
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.06479,
          "high": 0.06492,
          "low": 0.06447,
          "close": 0.06475,
          "volume": 102113.0,
          "close_time": 1769572799999,
          "quote_volume": 6608.60046,
          "trades": 78,
          "taker_buy_base": 57740.0,
          "taker_buy_quote": 3737.17115
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.06476,
          "high": 0.06484,
          "low": 0.06472,
          "close": 0.06475,
          "volume": 59543.0,
          "close_time": 1769576399999,
          "quote_volume": 3858.82703,
          "trades": 51,
          "taker_buy_base": 17489.0,
          "taker_buy_quote": 1133.50402
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.0649,
          "high": 0.06496,
          "low": 0.0647,
          "close": 0.06496,
          "volume": 69393.0,
          "close_time": 1769579999999,
          "quote_volume": 4498.61033,
          "trades": 56,
          "taker_buy_base": 26740.0,
          "taker_buy_quote": 1733.92124
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.065,
          "high": 0.06505,
          "low": 0.06477,
          "close": 0.06479,
          "volume": 79692.0,
          "close_time": 1769583599999,
          "quote_volume": 5169.74016,
          "trades": 52,
          "taker_buy_base": 49162.0,
          "taker_buy_quote": 3189.58988
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.065,
          "high": 0.06517,
          "low": 0.06491,
          "close": 0.06506,
          "volume": 72074.0,
          "close_time": 1769587199999,
          "quote_volume": 4687.94837,
          "trades": 66,
          "taker_buy_base": 33270.0,
          "taker_buy_quote": 2163.02867
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.06509,
          "high": 0.06524,
          "low": 0.06496,
          "close": 0.06505,
          "volume": 84884.0,
          "close_time": 1769590799999,
          "quote_volume": 5526.94093,
          "trades": 65,
          "taker_buy_base": 20259.0,
          "taker_buy_quote": 1318.47556
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.06514,
          "high": 0.06566,
          "low": 0.06494,
          "close": 0.06547,
          "volume": 377658.0,
          "close_time": 1769594399999,
          "quote_volume": 24754.27914,
          "trades": 140,
          "taker_buy_base": 288048.0,
          "taker_buy_quote": 18879.30334
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.06544,
          "high": 0.06588,
          "low": 0.06535,
          "close": 0.06587,
          "volume": 119685.0,
          "close_time": 1769597999999,
          "quote_volume": 7848.57013,
          "trades": 94,
          "taker_buy_base": 56191.0,
          "taker_buy_quote": 3687.31203
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.06593,
          "high": 0.06659,
          "low": 0.06547,
          "close": 0.06648,
          "volume": 133110.0,
          "close_time": 1769601599999,
          "quote_volume": 8800.55582,
          "trades": 166,
          "taker_buy_base": 54622.0,
          "taker_buy_quote": 3615.37627
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.06644,
          "high": 0.06644,
          "low": 0.06533,
          "close": 0.06539,
          "volume": 86461.0,
          "close_time": 1769605199999,
          "quote_volume": 5694.57612,
          "trades": 91,
          "taker_buy_base": 37665.0,
          "taker_buy_quote": 2487.36595
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.06556,
          "high": 0.06577,
          "low": 0.0652,
          "close": 0.06521,
          "volume": 189854.0,
          "close_time": 1769608799999,
          "quote_volume": 12426.85049,
          "trades": 165,
          "taker_buy_base": 62784.0,
          "taker_buy_quote": 4106.3071
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.06522,
          "high": 0.06542,
          "low": 0.06488,
          "close": 0.06489,
          "volume": 133183.0,
          "close_time": 1769612399999,
          "quote_volume": 8675.49877,
          "trades": 140,
          "taker_buy_base": 70980.0,
          "taker_buy_quote": 4624.97098
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.06494,
          "high": 0.06513,
          "low": 0.06456,
          "close": 0.06476,
          "volume": 198347.0,
          "close_time": 1769615999999,
          "quote_volume": 12862.27762,
          "trades": 202,
          "taker_buy_base": 49908.0,
          "taker_buy_quote": 3236.06074
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.06479,
          "high": 0.06576,
          "low": 0.06478,
          "close": 0.06556,
          "volume": 520992.0,
          "close_time": 1769619599999,
          "quote_volume": 34196.69233,
          "trades": 186,
          "taker_buy_base": 52558.0,
          "taker_buy_quote": 3438.13762
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.06557,
          "high": 0.0666,
          "low": 0.06557,
          "close": 0.0665,
          "volume": 509822.0,
          "close_time": 1769623199999,
          "quote_volume": 33691.75977,
          "trades": 275,
          "taker_buy_base": 143539.0,
          "taker_buy_quote": 9487.59855
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.06651,
          "high": 0.0666,
          "low": 0.06572,
          "close": 0.06584,
          "volume": 156911.0,
          "close_time": 1769626799999,
          "quote_volume": 10363.49072,
          "trades": 180,
          "taker_buy_base": 74452.0,
          "taker_buy_quote": 4915.9404
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.06605,
          "high": 0.06692,
          "low": 0.06594,
          "close": 0.06689,
          "volume": 816536.0,
          "close_time": 1769630399999,
          "quote_volume": 54287.3982,
          "trades": 289,
          "taker_buy_base": 590816.0,
          "taker_buy_quote": 39293.50223
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.06688,
          "high": 0.06711,
          "low": 0.06681,
          "close": 0.06688,
          "volume": 306798.0,
          "close_time": 1769633999999,
          "quote_volume": 20538.85282,
          "trades": 338,
          "taker_buy_base": 107926.0,
          "taker_buy_quote": 7224.6931
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.06688,
          "high": 0.06708,
          "low": 0.0668,
          "close": 0.06701,
          "volume": 338855.0,
          "close_time": 1769637599999,
          "quote_volume": 22677.12442,
          "trades": 146,
          "taker_buy_base": 184327.0,
          "taker_buy_quote": 12333.70547
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.06701,
          "high": 0.06716,
          "low": 0.06686,
          "close": 0.06693,
          "volume": 102492.0,
          "close_time": 1769641199999,
          "quote_volume": 6868.86394,
          "trades": 95,
          "taker_buy_base": 1589.0,
          "taker_buy_quote": 106.50186
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.06702,
          "high": 0.06745,
          "low": 0.06687,
          "close": 0.06745,
          "volume": 236340.0,
          "close_time": 1769644799999,
          "quote_volume": 15892.66937,
          "trades": 291,
          "taker_buy_base": 43869.0,
          "taker_buy_quote": 2952.16977
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.06747,
          "high": 0.0675,
          "low": 0.06688,
          "close": 0.0671,
          "volume": 52307.0,
          "close_time": 1769648399999,
          "quote_volume": 3507.52164,
          "trades": 122,
          "taker_buy_base": 25583.0,
          "taker_buy_quote": 1715.11626
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.06708,
          "high": 0.06713,
          "low": 0.06641,
          "close": 0.06651,
          "volume": 80555.0,
          "close_time": 1769651999999,
          "quote_volume": 5371.07853,
          "trades": 151,
          "taker_buy_base": 38382.0,
          "taker_buy_quote": 2558.53366
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.06649,
          "high": 0.06693,
          "low": 0.06596,
          "close": 0.06647,
          "volume": 170067.0,
          "close_time": 1769655599999,
          "quote_volume": 11297.38655,
          "trades": 191,
          "taker_buy_base": 45351.0,
          "taker_buy_quote": 3006.29525
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.06645,
          "high": 0.06663,
          "low": 0.06586,
          "close": 0.06591,
          "volume": 178452.0,
          "close_time": 1769659199999,
          "quote_volume": 11816.76083,
          "trades": 155,
          "taker_buy_base": 80563.0,
          "taker_buy_quote": 5332.1861
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.06591,
          "high": 0.06597,
          "low": 0.06572,
          "close": 0.0659,
          "volume": 47786.0,
          "close_time": 1769662799999,
          "quote_volume": 3147.16841,
          "trades": 126,
          "taker_buy_base": 32082.0,
          "taker_buy_quote": 2112.68781
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.06592,
          "high": 0.06618,
          "low": 0.06585,
          "close": 0.06595,
          "volume": 160077.0,
          "close_time": 1769666399999,
          "quote_volume": 10561.90002,
          "trades": 104,
          "taker_buy_base": 93543.0,
          "taker_buy_quote": 6174.94544
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.06593,
          "high": 0.06606,
          "low": 0.06587,
          "close": 0.06605,
          "volume": 32122.0,
          "close_time": 1769669999999,
          "quote_volume": 2118.01901,
          "trades": 52,
          "taker_buy_base": 18089.0,
          "taker_buy_quote": 1192.92495
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.06616,
          "high": 0.06619,
          "low": 0.06587,
          "close": 0.06592,
          "volume": 25325.0,
          "close_time": 1769673599999,
          "quote_volume": 1671.77787,
          "trades": 48,
          "taker_buy_base": 17072.0,
          "taker_buy_quote": 1126.55019
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.06592,
          "high": 0.0661,
          "low": 0.06573,
          "close": 0.06584,
          "volume": 151876.0,
          "close_time": 1769677199999,
          "quote_volume": 10002.78905,
          "trades": 150,
          "taker_buy_base": 26891.0,
          "taker_buy_quote": 1774.00579
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.06589,
          "high": 0.06603,
          "low": 0.06492,
          "close": 0.06509,
          "volume": 194488.0,
          "close_time": 1769680799999,
          "quote_volume": 12720.25784,
          "trades": 190,
          "taker_buy_base": 71962.0,
          "taker_buy_quote": 4697.65978
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.06503,
          "high": 0.06515,
          "low": 0.06497,
          "close": 0.06504,
          "volume": 59665.0,
          "close_time": 1769684399999,
          "quote_volume": 3881.3794,
          "trades": 72,
          "taker_buy_base": 42179.0,
          "taker_buy_quote": 2743.29197
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.06503,
          "high": 0.06508,
          "low": 0.06468,
          "close": 0.06508,
          "volume": 202613.0,
          "close_time": 1769687999999,
          "quote_volume": 13141.9212,
          "trades": 187,
          "taker_buy_base": 42229.0,
          "taker_buy_quote": 2743.91029
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.06509,
          "high": 0.06584,
          "low": 0.06509,
          "close": 0.06584,
          "volume": 259498.0,
          "close_time": 1769691599999,
          "quote_volume": 16980.25064,
          "trades": 189,
          "taker_buy_base": 135403.0,
          "taker_buy_quote": 8840.99088
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.06596,
          "high": 0.06693,
          "low": 0.06586,
          "close": 0.06644,
          "volume": 405367.0,
          "close_time": 1769695199999,
          "quote_volume": 26957.1512,
          "trades": 354,
          "taker_buy_base": 65958.0,
          "taker_buy_quote": 4385.28578
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.0664,
          "high": 0.06686,
          "low": 0.06602,
          "close": 0.06612,
          "volume": 397072.0,
          "close_time": 1769698799999,
          "quote_volume": 26423.4317,
          "trades": 293,
          "taker_buy_base": 251382.0,
          "taker_buy_quote": 16735.9678
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.06597,
          "high": 0.06612,
          "low": 0.06252,
          "close": 0.06404,
          "volume": 1724327.0,
          "close_time": 1769702399999,
          "quote_volume": 111070.4523,
          "trades": 1627,
          "taker_buy_base": 437512.0,
          "taker_buy_quote": 28173.88576
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.06403,
          "high": 0.06494,
          "low": 0.06396,
          "close": 0.06464,
          "volume": 1420953.0,
          "close_time": 1769705999999,
          "quote_volume": 91784.88584,
          "trades": 514,
          "taker_buy_base": 296524.0,
          "taker_buy_quote": 19175.8629
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.06468,
          "high": 0.06496,
          "low": 0.06437,
          "close": 0.06487,
          "volume": 162796.0,
          "close_time": 1769709599999,
          "quote_volume": 10555.29823,
          "trades": 270,
          "taker_buy_base": 61869.0,
          "taker_buy_quote": 4008.14324
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.0649,
          "high": 0.06493,
          "low": 0.0645,
          "close": 0.06471,
          "volume": 153629.0,
          "close_time": 1769713199999,
          "quote_volume": 9955.7106,
          "trades": 339,
          "taker_buy_base": 27806.0,
          "taker_buy_quote": 1802.56993
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.06475,
          "high": 0.06489,
          "low": 0.06464,
          "close": 0.06484,
          "volume": 135692.0,
          "close_time": 1769716799999,
          "quote_volume": 8789.95133,
          "trades": 167,
          "taker_buy_base": 73098.0,
          "taker_buy_quote": 4737.61541
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.06475,
          "high": 0.06488,
          "low": 0.06468,
          "close": 0.06476,
          "volume": 24167.0,
          "close_time": 1769720399999,
          "quote_volume": 1565.99549,
          "trades": 59,
          "taker_buy_base": 10860.0,
          "taker_buy_quote": 704.15445
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.06482,
          "high": 0.06491,
          "low": 0.06473,
          "close": 0.06489,
          "volume": 37024.0,
          "close_time": 1769723999999,
          "quote_volume": 2400.33283,
          "trades": 79,
          "taker_buy_base": 8248.0,
          "taker_buy_quote": 534.86487
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.06488,
          "high": 0.06493,
          "low": 0.06478,
          "close": 0.0649,
          "volume": 54684.0,
          "close_time": 1769727599999,
          "quote_volume": 3546.47031,
          "trades": 63,
          "taker_buy_base": 8724.0,
          "taker_buy_quote": 566.13158
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.06489,
          "high": 0.06497,
          "low": 0.06471,
          "close": 0.06497,
          "volume": 61237.0,
          "close_time": 1769731199999,
          "quote_volume": 3970.83747,
          "trades": 151,
          "taker_buy_base": 41089.0,
          "taker_buy_quote": 2665.15735
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.065,
          "high": 0.06528,
          "low": 0.06475,
          "close": 0.06476,
          "volume": 65950.0,
          "close_time": 1769734799999,
          "quote_volume": 4288.52756,
          "trades": 53,
          "taker_buy_base": 25835.0,
          "taker_buy_quote": 1679.04085
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.0648,
          "high": 0.06519,
          "low": 0.06422,
          "close": 0.06493,
          "volume": 196842.0,
          "close_time": 1769738399999,
          "quote_volume": 12731.55875,
          "trades": 305,
          "taker_buy_base": 99352.0,
          "taker_buy_quote": 6420.76135
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.06478,
          "high": 0.06481,
          "low": 0.06397,
          "close": 0.06435,
          "volume": 366393.0,
          "close_time": 1769741999999,
          "quote_volume": 23569.11146,
          "trades": 284,
          "taker_buy_base": 204910.0,
          "taker_buy_quote": 13160.37511
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.06435,
          "high": 0.06448,
          "low": 0.06397,
          "close": 0.06406,
          "volume": 48474.0,
          "close_time": 1769745599999,
          "quote_volume": 3112.62889,
          "trades": 90,
          "taker_buy_base": 26795.0,
          "taker_buy_quote": 1719.70601
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.06414,
          "high": 0.06489,
          "low": 0.06414,
          "close": 0.06422,
          "volume": 68658.0,
          "close_time": 1769749199999,
          "quote_volume": 4429.09225,
          "trades": 125,
          "taker_buy_base": 24070.0,
          "taker_buy_quote": 1552.22417
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.06425,
          "high": 0.06435,
          "low": 0.06414,
          "close": 0.06417,
          "volume": 30692.0,
          "close_time": 1769752799999,
          "quote_volume": 1970.47671,
          "trades": 77,
          "taker_buy_base": 5616.0,
          "taker_buy_quote": 361.10162
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.06416,
          "high": 0.0642,
          "low": 0.06389,
          "close": 0.06398,
          "volume": 81766.0,
          "close_time": 1769756399999,
          "quote_volume": 5236.88086,
          "trades": 185,
          "taker_buy_base": 3670.0,
          "taker_buy_quote": 235.10493
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.06398,
          "high": 0.06481,
          "low": 0.06398,
          "close": 0.06466,
          "volume": 100867.0,
          "close_time": 1769759999999,
          "quote_volume": 6506.49358,
          "trades": 92,
          "taker_buy_base": 26083.0,
          "taker_buy_quote": 1684.14548
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.06457,
          "high": 0.06463,
          "low": 0.06388,
          "close": 0.06391,
          "volume": 57366.0,
          "close_time": 1769763599999,
          "quote_volume": 3678.64513,
          "trades": 94,
          "taker_buy_base": 35026.0,
          "taker_buy_quote": 2242.12951
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.06399,
          "high": 0.06403,
          "low": 0.06379,
          "close": 0.06392,
          "volume": 66190.0,
          "close_time": 1769767199999,
          "quote_volume": 4232.84065,
          "trades": 86,
          "taker_buy_base": 45846.0,
          "taker_buy_quote": 2932.65437
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.06394,
          "high": 0.06405,
          "low": 0.06388,
          "close": 0.06393,
          "volume": 96031.0,
          "close_time": 1769770799999,
          "quote_volume": 6140.56321,
          "trades": 72,
          "taker_buy_base": 58785.0,
          "taker_buy_quote": 3758.55146
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.06393,
          "high": 0.06416,
          "low": 0.06386,
          "close": 0.064,
          "volume": 449936.0,
          "close_time": 1769774399999,
          "quote_volume": 28779.37935,
          "trades": 183,
          "taker_buy_base": 389825.0,
          "taker_buy_quote": 24937.46298
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.06401,
          "high": 0.06403,
          "low": 0.06359,
          "close": 0.06382,
          "volume": 117971.0,
          "close_time": 1769777999999,
          "quote_volume": 7523.89316,
          "trades": 123,
          "taker_buy_base": 65584.0,
          "taker_buy_quote": 4183.451
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.06377,
          "high": 0.06476,
          "low": 0.06371,
          "close": 0.06476,
          "volume": 2274608.0,
          "close_time": 1769781599999,
          "quote_volume": 146196.63602,
          "trades": 3798,
          "taker_buy_base": 1662792.0,
          "taker_buy_quote": 106834.93072
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.06478,
          "high": 0.06512,
          "low": 0.06438,
          "close": 0.06458,
          "volume": 1078901.0,
          "close_time": 1769785199999,
          "quote_volume": 69855.72326,
          "trades": 2304,
          "taker_buy_base": 881401.0,
          "taker_buy_quote": 57063.43791
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.06456,
          "high": 0.06513,
          "low": 0.06359,
          "close": 0.06484,
          "volume": 1120070.0,
          "close_time": 1769788799999,
          "quote_volume": 72385.53904,
          "trades": 1926,
          "taker_buy_base": 723026.0,
          "taker_buy_quote": 46735.02698
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.06484,
          "high": 0.06493,
          "low": 0.06447,
          "close": 0.06484,
          "volume": 1784110.0,
          "close_time": 1769792399999,
          "quote_volume": 115525.56567,
          "trades": 4180,
          "taker_buy_base": 1555856.0,
          "taker_buy_quote": 100756.52637
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.06484,
          "high": 0.06521,
          "low": 0.0646,
          "close": 0.06494,
          "volume": 1159869.0,
          "close_time": 1769795999999,
          "quote_volume": 75276.71917,
          "trades": 1691,
          "taker_buy_base": 1013520.0,
          "taker_buy_quote": 65784.54405
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.06488,
          "high": 0.06494,
          "low": 0.06317,
          "close": 0.06473,
          "volume": 2428582.0,
          "close_time": 1769799599999,
          "quote_volume": 155584.21854,
          "trades": 5014,
          "taker_buy_base": 2156994.0,
          "taker_buy_quote": 138218.34333
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.06472,
          "high": 0.06636,
          "low": 0.06471,
          "close": 0.06558,
          "volume": 1343896.0,
          "close_time": 1769803199999,
          "quote_volume": 87977.24544,
          "trades": 915,
          "taker_buy_base": 589924.0,
          "taker_buy_quote": 38446.88262
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.06547,
          "high": 0.06618,
          "low": 0.06449,
          "close": 0.06462,
          "volume": 1446995.0,
          "close_time": 1769806799999,
          "quote_volume": 93920.44196,
          "trades": 2351,
          "taker_buy_base": 1018675.0,
          "taker_buy_quote": 66026.78126
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.06464,
          "high": 0.06497,
          "low": 0.06457,
          "close": 0.06472,
          "volume": 129449.0,
          "close_time": 1769810399999,
          "quote_volume": 8386.6319,
          "trades": 129,
          "taker_buy_base": 28724.0,
          "taker_buy_quote": 1860.91382
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.06464,
          "high": 0.06464,
          "low": 0.06393,
          "close": 0.06433,
          "volume": 64311.0,
          "close_time": 1769813999999,
          "quote_volume": 4139.16904,
          "trades": 49,
          "taker_buy_base": 18219.0,
          "taker_buy_quote": 1170.99987
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.06443,
          "high": 0.06459,
          "low": 0.06405,
          "close": 0.06407,
          "volume": 165416.0,
          "close_time": 1769817599999,
          "quote_volume": 10650.07033,
          "trades": 120,
          "taker_buy_base": 31790.0,
          "taker_buy_quote": 2044.66483
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.06408,
          "high": 0.06416,
          "low": 0.06316,
          "close": 0.06356,
          "volume": 266236.0,
          "close_time": 1769821199999,
          "quote_volume": 16936.3996,
          "trades": 204,
          "taker_buy_base": 86961.0,
          "taker_buy_quote": 5529.48437
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.06357,
          "high": 0.06382,
          "low": 0.06352,
          "close": 0.06371,
          "volume": 39641.0,
          "close_time": 1769824799999,
          "quote_volume": 2523.62629,
          "trades": 72,
          "taker_buy_base": 33693.0,
          "taker_buy_quote": 2144.99994
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.06363,
          "high": 0.06409,
          "low": 0.06353,
          "close": 0.06403,
          "volume": 30930.0,
          "close_time": 1769828399999,
          "quote_volume": 1974.59373,
          "trades": 47,
          "taker_buy_base": 10145.0,
          "taker_buy_quote": 646.77514
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.06405,
          "high": 0.06429,
          "low": 0.06399,
          "close": 0.06414,
          "volume": 62072.0,
          "close_time": 1769831999999,
          "quote_volume": 3981.48468,
          "trades": 82,
          "taker_buy_base": 9507.0,
          "taker_buy_quote": 610.41977
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.06422,
          "high": 0.06423,
          "low": 0.06406,
          "close": 0.06414,
          "volume": 11708.0,
          "close_time": 1769835599999,
          "quote_volume": 750.77843,
          "trades": 32,
          "taker_buy_base": 2205.0,
          "taker_buy_quote": 141.43325
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.06415,
          "high": 0.06415,
          "low": 0.06402,
          "close": 0.06405,
          "volume": 60008.0,
          "close_time": 1769839199999,
          "quote_volume": 3843.46725,
          "trades": 166,
          "taker_buy_base": 1579.0,
          "taker_buy_quote": 101.16055
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.06405,
          "high": 0.06426,
          "low": 0.06354,
          "close": 0.06396,
          "volume": 188757.0,
          "close_time": 1769842799999,
          "quote_volume": 12068.61938,
          "trades": 216,
          "taker_buy_base": 71195.0,
          "taker_buy_quote": 4550.27582
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.06391,
          "high": 0.06399,
          "low": 0.06334,
          "close": 0.06397,
          "volume": 154001.0,
          "close_time": 1769846399999,
          "quote_volume": 9803.18531,
          "trades": 249,
          "taker_buy_base": 45914.0,
          "taker_buy_quote": 2917.92565
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.06398,
          "high": 0.06415,
          "low": 0.06337,
          "close": 0.06411,
          "volume": 192543.0,
          "close_time": 1769849999999,
          "quote_volume": 12279.22622,
          "trades": 326,
          "taker_buy_base": 26424.0,
          "taker_buy_quote": 1685.02603
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.06408,
          "high": 0.06436,
          "low": 0.06397,
          "close": 0.06397,
          "volume": 119130.0,
          "close_time": 1769853599999,
          "quote_volume": 7646.8028,
          "trades": 94,
          "taker_buy_base": 4094.0,
          "taker_buy_quote": 262.83989
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.06403,
          "high": 0.06403,
          "low": 0.06365,
          "close": 0.06387,
          "volume": 91690.0,
          "close_time": 1769857199999,
          "quote_volume": 5846.6216,
          "trades": 103,
          "taker_buy_base": 23950.0,
          "taker_buy_quote": 1526.97548
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.0637,
          "high": 0.06375,
          "low": 0.06338,
          "close": 0.06367,
          "volume": 259450.0,
          "close_time": 1769860799999,
          "quote_volume": 16501.13312,
          "trades": 321,
          "taker_buy_base": 42384.0,
          "taker_buy_quote": 2697.50212
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.06371,
          "high": 0.06387,
          "low": 0.06359,
          "close": 0.06375,
          "volume": 99453.0,
          "close_time": 1769864399999,
          "quote_volume": 6341.19871,
          "trades": 115,
          "taker_buy_base": 31482.0,
          "taker_buy_quote": 2008.62141
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.06376,
          "high": 0.06389,
          "low": 0.06362,
          "close": 0.06362,
          "volume": 97838.0,
          "close_time": 1769867999999,
          "quote_volume": 6236.85202,
          "trades": 144,
          "taker_buy_base": 3621.0,
          "taker_buy_quote": 230.86121
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.06366,
          "high": 0.06381,
          "low": 0.06194,
          "close": 0.06251,
          "volume": 466653.0,
          "close_time": 1769871599999,
          "quote_volume": 29226.60315,
          "trades": 504,
          "taker_buy_base": 195853.0,
          "taker_buy_quote": 12236.59339
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.0625,
          "high": 0.06257,
          "low": 0.06104,
          "close": 0.06156,
          "volume": 695957.0,
          "close_time": 1769875199999,
          "quote_volume": 42935.06265,
          "trades": 584,
          "taker_buy_base": 167418.0,
          "taker_buy_quote": 10318.44852
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.06182,
          "high": 0.06239,
          "low": 0.06145,
          "close": 0.06163,
          "volume": 362212.0,
          "close_time": 1769878799999,
          "quote_volume": 22359.78336,
          "trades": 517,
          "taker_buy_base": 111847.0,
          "taker_buy_quote": 6899.77966
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.06171,
          "high": 0.06171,
          "low": 0.05975,
          "close": 0.06044,
          "volume": 968305.0,
          "close_time": 1769882399999,
          "quote_volume": 58625.12905,
          "trades": 1371,
          "taker_buy_base": 421272.0,
          "taker_buy_quote": 25451.24462
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.06049,
          "high": 0.06077,
          "low": 0.0583,
          "close": 0.05892,
          "volume": 812947.0,
          "close_time": 1769885999999,
          "quote_volume": 48560.31068,
          "trades": 1177,
          "taker_buy_base": 300174.0,
          "taker_buy_quote": 17899.5151
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.05898,
          "high": 0.06019,
          "low": 0.05895,
          "close": 0.05981,
          "volume": 642253.0,
          "close_time": 1769889599999,
          "quote_volume": 38368.91392,
          "trades": 745,
          "taker_buy_base": 270754.0,
          "taker_buy_quote": 16171.67563
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.05978,
          "high": 0.06027,
          "low": 0.05923,
          "close": 0.06013,
          "volume": 2734230.0,
          "close_time": 1769893199999,
          "quote_volume": 163498.7097,
          "trades": 2961,
          "taker_buy_base": 382508.0,
          "taker_buy_quote": 22889.4656
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.06016,
          "high": 0.06037,
          "low": 0.05955,
          "close": 0.05999,
          "volume": 674355.0,
          "close_time": 1769896799999,
          "quote_volume": 40478.28933,
          "trades": 1148,
          "taker_buy_base": 149460.0,
          "taker_buy_quote": 8983.23527
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.06003,
          "high": 0.06047,
          "low": 0.05997,
          "close": 0.06027,
          "volume": 588839.0,
          "close_time": 1769900399999,
          "quote_volume": 35455.79786,
          "trades": 1145,
          "taker_buy_base": 109732.0,
          "taker_buy_quote": 6610.21645
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.06027,
          "high": 0.06134,
          "low": 0.06022,
          "close": 0.06085,
          "volume": 1695391.0,
          "close_time": 1769903999999,
          "quote_volume": 103238.44006,
          "trades": 1983,
          "taker_buy_base": 256600.0,
          "taker_buy_quote": 15638.19417
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.06086,
          "high": 0.06182,
          "low": 0.0607,
          "close": 0.06167,
          "volume": 1210380.0,
          "close_time": 1769907599999,
          "quote_volume": 74248.20172,
          "trades": 775,
          "taker_buy_base": 199587.0,
          "taker_buy_quote": 12205.7146
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.06169,
          "high": 0.06172,
          "low": 0.06093,
          "close": 0.06121,
          "volume": 603379.0,
          "close_time": 1769911199999,
          "quote_volume": 37083.81996,
          "trades": 560,
          "taker_buy_base": 29776.0,
          "taker_buy_quote": 1827.35791
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.06115,
          "high": 0.06157,
          "low": 0.06105,
          "close": 0.06156,
          "volume": 279333.0,
          "close_time": 1769914799999,
          "quote_volume": 17165.5485,
          "trades": 181,
          "taker_buy_base": 11671.0,
          "taker_buy_quote": 715.56697
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.0616,
          "high": 0.06162,
          "low": 0.06127,
          "close": 0.06152,
          "volume": 213877.0,
          "close_time": 1769918399999,
          "quote_volume": 13158.8949,
          "trades": 180,
          "taker_buy_base": 7137.0,
          "taker_buy_quote": 438.73713
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.06157,
          "high": 0.06174,
          "low": 0.06133,
          "close": 0.06151,
          "volume": 314812.0,
          "close_time": 1769921999999,
          "quote_volume": 19397.75148,
          "trades": 266,
          "taker_buy_base": 6435.0,
          "taker_buy_quote": 396.47226
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.06147,
          "high": 0.06147,
          "low": 0.06108,
          "close": 0.06125,
          "volume": 33656.0,
          "close_time": 1769925599999,
          "quote_volume": 2062.80372,
          "trades": 55,
          "taker_buy_base": 11051.0,
          "taker_buy_quote": 678.36329
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.06126,
          "high": 0.06154,
          "low": 0.06108,
          "close": 0.06118,
          "volume": 307395.0,
          "close_time": 1769929199999,
          "quote_volume": 18854.74421,
          "trades": 220,
          "taker_buy_base": 3651.0,
          "taker_buy_quote": 224.10938
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.06118,
          "high": 0.06152,
          "low": 0.06096,
          "close": 0.06123,
          "volume": 590289.0,
          "close_time": 1769932799999,
          "quote_volume": 36133.78139,
          "trades": 389,
          "taker_buy_base": 5780.0,
          "taker_buy_quote": 354.47539
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.06128,
          "high": 0.06161,
          "low": 0.06125,
          "close": 0.06139,
          "volume": 485154.0,
          "close_time": 1769936399999,
          "quote_volume": 29753.78266,
          "trades": 315,
          "taker_buy_base": 10062.0,
          "taker_buy_quote": 618.04623
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.06142,
          "high": 0.06171,
          "low": 0.0613,
          "close": 0.06165,
          "volume": 778474.0,
          "close_time": 1769939999999,
          "quote_volume": 47903.24361,
          "trades": 218,
          "taker_buy_base": 692182.0,
          "taker_buy_quote": 42603.4453
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.06162,
          "high": 0.06165,
          "low": 0.06116,
          "close": 0.06118,
          "volume": 404738.0,
          "close_time": 1769943599999,
          "quote_volume": 24859.24453,
          "trades": 341,
          "taker_buy_base": 185395.0,
          "taker_buy_quote": 11410.17742
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.06127,
          "high": 0.06175,
          "low": 0.06127,
          "close": 0.06162,
          "volume": 157345.0,
          "close_time": 1769947199999,
          "quote_volume": 9684.15207,
          "trades": 180,
          "taker_buy_base": 3254.0,
          "taker_buy_quote": 200.43527
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.06159,
          "high": 0.06159,
          "low": 0.06119,
          "close": 0.06139,
          "volume": 271914.0,
          "close_time": 1769950799999,
          "quote_volume": 16688.90175,
          "trades": 210,
          "taker_buy_base": 2356.0,
          "taker_buy_quote": 144.725
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.06144,
          "high": 0.06159,
          "low": 0.06126,
          "close": 0.06134,
          "volume": 231101.0,
          "close_time": 1769954399999,
          "quote_volume": 14188.40183,
          "trades": 206,
          "taker_buy_base": 18271.0,
          "taker_buy_quote": 1123.7769
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.06133,
          "high": 0.06134,
          "low": 0.06022,
          "close": 0.0609,
          "volume": 294916.0,
          "close_time": 1769957999999,
          "quote_volume": 18015.58553,
          "trades": 348,
          "taker_buy_base": 21520.0,
          "taker_buy_quote": 1307.0148
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.0609,
          "high": 0.06103,
          "low": 0.06016,
          "close": 0.06075,
          "volume": 686070.0,
          "close_time": 1769961599999,
          "quote_volume": 41592.70616,
          "trades": 711,
          "taker_buy_base": 38589.0,
          "taker_buy_quote": 2335.76938
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.06073,
          "high": 0.06099,
          "low": 0.06044,
          "close": 0.06078,
          "volume": 1031537.0,
          "close_time": 1769965199999,
          "quote_volume": 62631.92358,
          "trades": 942,
          "taker_buy_base": 31068.0,
          "taker_buy_quote": 1885.82672
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.06081,
          "high": 0.06104,
          "low": 0.06067,
          "close": 0.06093,
          "volume": 690077.0,
          "close_time": 1769968799999,
          "quote_volume": 41977.54482,
          "trades": 527,
          "taker_buy_base": 34366.0,
          "taker_buy_quote": 2094.4341
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.061,
          "high": 0.06169,
          "low": 0.06098,
          "close": 0.06143,
          "volume": 1843215.0,
          "close_time": 1769972399999,
          "quote_volume": 113245.11427,
          "trades": 1294,
          "taker_buy_base": 238743.0,
          "taker_buy_quote": 14672.74444
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.06144,
          "high": 0.06151,
          "low": 0.06075,
          "close": 0.06085,
          "volume": 713132.0,
          "close_time": 1769975999999,
          "quote_volume": 43589.06061,
          "trades": 580,
          "taker_buy_base": 16259.0,
          "taker_buy_quote": 995.90306
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.06085,
          "high": 0.06143,
          "low": 0.06053,
          "close": 0.06082,
          "volume": 982545.0,
          "close_time": 1769979599999,
          "quote_volume": 59795.01931,
          "trades": 834,
          "taker_buy_base": 92349.0,
          "taker_buy_quote": 5628.64466
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.06084,
          "high": 0.06087,
          "low": 0.06029,
          "close": 0.06031,
          "volume": 150655.0,
          "close_time": 1769983199999,
          "quote_volume": 9133.77484,
          "trades": 224,
          "taker_buy_base": 8056.0,
          "taker_buy_quote": 488.42892
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.06043,
          "high": 0.06112,
          "low": 0.06043,
          "close": 0.0609,
          "volume": 105234.0,
          "close_time": 1769986799999,
          "quote_volume": 6412.86438,
          "trades": 243,
          "taker_buy_base": 25351.0,
          "taker_buy_quote": 1542.82561
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.06093,
          "high": 0.06143,
          "low": 0.05985,
          "close": 0.06123,
          "volume": 510383.0,
          "close_time": 1769990399999,
          "quote_volume": 31136.79544,
          "trades": 867,
          "taker_buy_base": 134521.0,
          "taker_buy_quote": 8200.07552
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.06123,
          "high": 0.06212,
          "low": 0.06104,
          "close": 0.06178,
          "volume": 828383.0,
          "close_time": 1769993999999,
          "quote_volume": 51186.92673,
          "trades": 485,
          "taker_buy_base": 503410.0,
          "taker_buy_quote": 31168.70912
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.06178,
          "high": 0.06197,
          "low": 0.06105,
          "close": 0.06173,
          "volume": 623305.0,
          "close_time": 1769997599999,
          "quote_volume": 38359.88922,
          "trades": 746,
          "taker_buy_base": 15182.0,
          "taker_buy_quote": 934.29876
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.06173,
          "high": 0.06173,
          "low": 0.06092,
          "close": 0.06097,
          "volume": 1296777.0,
          "close_time": 1770001199999,
          "quote_volume": 79617.14473,
          "trades": 1013,
          "taker_buy_base": 20121.0,
          "taker_buy_quote": 1236.08276
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.06099,
          "high": 0.06099,
          "low": 0.05859,
          "close": 0.06,
          "volume": 566055.0,
          "close_time": 1770004799999,
          "quote_volume": 33857.65265,
          "trades": 1127,
          "taker_buy_base": 64211.0,
          "taker_buy_quote": 3809.87056
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.06001,
          "high": 0.06027,
          "low": 0.05948,
          "close": 0.06003,
          "volume": 397440.0,
          "close_time": 1770008399999,
          "quote_volume": 23822.03786,
          "trades": 838,
          "taker_buy_base": 25509.0,
          "taker_buy_quote": 1528.14667
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.06002,
          "high": 0.06005,
          "low": 0.05958,
          "close": 0.05979,
          "volume": 220484.0,
          "close_time": 1770011999999,
          "quote_volume": 13187.95692,
          "trades": 601,
          "taker_buy_base": 25681.0,
          "taker_buy_quote": 1536.33814
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.05982,
          "high": 0.0605,
          "low": 0.05945,
          "close": 0.06017,
          "volume": 277200.0,
          "close_time": 1770015599999,
          "quote_volume": 16601.87656,
          "trades": 475,
          "taker_buy_base": 51196.0,
          "taker_buy_quote": 3075.01441
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.06017,
          "high": 0.06061,
          "low": 0.06002,
          "close": 0.06007,
          "volume": 172101.0,
          "close_time": 1770019199999,
          "quote_volume": 10376.65624,
          "trades": 301,
          "taker_buy_base": 34629.0,
          "taker_buy_quote": 2083.90896
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.06007,
          "high": 0.06031,
          "low": 0.05999,
          "close": 0.06012,
          "volume": 96024.0,
          "close_time": 1770022799999,
          "quote_volume": 5771.68353,
          "trades": 300,
          "taker_buy_base": 12281.0,
          "taker_buy_quote": 738.75083
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.06009,
          "high": 0.06065,
          "low": 0.05986,
          "close": 0.06055,
          "volume": 428189.0,
          "close_time": 1770026399999,
          "quote_volume": 25713.10123,
          "trades": 255,
          "taker_buy_base": 73784.0,
          "taker_buy_quote": 4451.7615
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.06056,
          "high": 0.06073,
          "low": 0.06036,
          "close": 0.0605,
          "volume": 38555.0,
          "close_time": 1770029999999,
          "quote_volume": 2334.26577,
          "trades": 59,
          "taker_buy_base": 14046.0,
          "taker_buy_quote": 851.00777
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.06049,
          "high": 0.06076,
          "low": 0.06044,
          "close": 0.06061,
          "volume": 123409.0,
          "close_time": 1770033599999,
          "quote_volume": 7478.85814,
          "trades": 125,
          "taker_buy_base": 79590.0,
          "taker_buy_quote": 4822.67762
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.06055,
          "high": 0.06103,
          "low": 0.06045,
          "close": 0.06054,
          "volume": 219898.0,
          "close_time": 1770037199999,
          "quote_volume": 13331.49591,
          "trades": 216,
          "taker_buy_base": 106537.0,
          "taker_buy_quote": 6459.83362
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.06053,
          "high": 0.0609,
          "low": 0.06049,
          "close": 0.06084,
          "volume": 170688.0,
          "close_time": 1770040799999,
          "quote_volume": 10344.27472,
          "trades": 178,
          "taker_buy_base": 102805.0,
          "taker_buy_quote": 6230.00261
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.06084,
          "high": 0.06162,
          "low": 0.06074,
          "close": 0.06144,
          "volume": 314552.0,
          "close_time": 1770044399999,
          "quote_volume": 19284.37725,
          "trades": 446,
          "taker_buy_base": 50318.0,
          "taker_buy_quote": 3073.36943
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.06143,
          "high": 0.06273,
          "low": 0.06128,
          "close": 0.0627,
          "volume": 491067.0,
          "close_time": 1770047999999,
          "quote_volume": 30576.49989,
          "trades": 398,
          "taker_buy_base": 48202.0,
          "taker_buy_quote": 3004.50165
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.06274,
          "high": 0.06309,
          "low": 0.06249,
          "close": 0.06265,
          "volume": 1363554.0,
          "close_time": 1770051599999,
          "quote_volume": 85649.66771,
          "trades": 715,
          "taker_buy_base": 254395.0,
          "taker_buy_quote": 15997.99795
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.06266,
          "high": 0.06301,
          "low": 0.06259,
          "close": 0.06285,
          "volume": 619225.0,
          "close_time": 1770055199999,
          "quote_volume": 38907.61677,
          "trades": 382,
          "taker_buy_base": 26399.0,
          "taker_buy_quote": 1660.93528
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.06285,
          "high": 0.06294,
          "low": 0.06256,
          "close": 0.06269,
          "volume": 956104.0,
          "close_time": 1770058799999,
          "quote_volume": 59961.03457,
          "trades": 462,
          "taker_buy_base": 63576.0,
          "taker_buy_quote": 3993.75381
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.06268,
          "high": 0.06268,
          "low": 0.06227,
          "close": 0.06252,
          "volume": 689736.0,
          "close_time": 1770062399999,
          "quote_volume": 43097.70793,
          "trades": 344,
          "taker_buy_base": 12870.0,
          "taker_buy_quote": 803.99973
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.06246,
          "high": 0.06262,
          "low": 0.06204,
          "close": 0.06227,
          "volume": 754654.0,
          "close_time": 1770065999999,
          "quote_volume": 47097.42596,
          "trades": 418,
          "taker_buy_base": 2345.0,
          "taker_buy_quote": 146.16415
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.06227,
          "high": 0.06263,
          "low": 0.06221,
          "close": 0.06258,
          "volume": 545193.0,
          "close_time": 1770069599999,
          "quote_volume": 34070.26874,
          "trades": 267,
          "taker_buy_base": 13431.0,
          "taker_buy_quote": 839.07099
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.0626,
          "high": 0.06288,
          "low": 0.0626,
          "close": 0.06279,
          "volume": 652072.0,
          "close_time": 1770073199999,
          "quote_volume": 40930.72496,
          "trades": 264,
          "taker_buy_base": 14291.0,
          "taker_buy_quote": 897.94796
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.06281,
          "high": 0.06296,
          "low": 0.06269,
          "close": 0.06286,
          "volume": 624021.0,
          "close_time": 1770076799999,
          "quote_volume": 39185.79528,
          "trades": 226,
          "taker_buy_base": 2584.0,
          "taker_buy_quote": 162.58251
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.06286,
          "high": 0.06299,
          "low": 0.06259,
          "close": 0.06296,
          "volume": 593122.0,
          "close_time": 1770080399999,
          "quote_volume": 37228.17432,
          "trades": 320,
          "taker_buy_base": 6732.0,
          "taker_buy_quote": 423.20795
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.06302,
          "high": 0.06308,
          "low": 0.06278,
          "close": 0.06297,
          "volume": 459852.0,
          "close_time": 1770083999999,
          "quote_volume": 28951.39462,
          "trades": 295,
          "taker_buy_base": 59843.0,
          "taker_buy_quote": 3770.9038
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.06231,
          "close": 0.06249,
          "volume": 1577436.0,
          "close_time": 1770087599999,
          "quote_volume": 98743.11228,
          "trades": 1174,
          "taker_buy_base": 95049.0,
          "taker_buy_quote": 5946.29423
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.06249,
          "high": 0.06266,
          "low": 0.06153,
          "close": 0.06235,
          "volume": 2109407.0,
          "close_time": 1770091199999,
          "quote_volume": 131082.53606,
          "trades": 1848,
          "taker_buy_base": 399165.0,
          "taker_buy_quote": 24863.24695
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.06234,
          "high": 0.06263,
          "low": 0.06205,
          "close": 0.06246,
          "volume": 213130.0,
          "close_time": 1770094799999,
          "quote_volume": 13289.73652,
          "trades": 155,
          "taker_buy_base": 47313.0,
          "taker_buy_quote": 2947.25161
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.06241,
          "high": 0.06241,
          "low": 0.062,
          "close": 0.06213,
          "volume": 37431.0,
          "close_time": 1770098399999,
          "quote_volume": 2327.34561,
          "trades": 66,
          "taker_buy_base": 2105.0,
          "taker_buy_quote": 131.08871
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.06213,
          "high": 0.06232,
          "low": 0.06188,
          "close": 0.06229,
          "volume": 43050.0,
          "close_time": 1770101999999,
          "quote_volume": 2670.88413,
          "trades": 68,
          "taker_buy_base": 20373.0,
          "taker_buy_quote": 1262.7435
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.06229,
          "high": 0.0626,
          "low": 0.06223,
          "close": 0.06249,
          "volume": 130943.0,
          "close_time": 1770105599999,
          "quote_volume": 8185.03767,
          "trades": 108,
          "taker_buy_base": 8577.0,
          "taker_buy_quote": 536.12775
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.06262,
          "high": 0.06277,
          "low": 0.06246,
          "close": 0.06249,
          "volume": 187790.0,
          "close_time": 1770109199999,
          "quote_volume": 11762.39974,
          "trades": 197,
          "taker_buy_base": 37763.0,
          "taker_buy_quote": 2365.66909
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.06264,
          "high": 0.06272,
          "low": 0.06167,
          "close": 0.06179,
          "volume": 208147.0,
          "close_time": 1770112799999,
          "quote_volume": 12933.48699,
          "trades": 241,
          "taker_buy_base": 65538.0,
          "taker_buy_quote": 4061.8506
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.06178,
          "high": 0.06199,
          "low": 0.06145,
          "close": 0.06145,
          "volume": 36243.0,
          "close_time": 1770116399999,
          "quote_volume": 2238.13857,
          "trades": 48,
          "taker_buy_base": 14475.0,
          "taker_buy_quote": 894.99194
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.06146,
          "high": 0.06164,
          "low": 0.06133,
          "close": 0.06133,
          "volume": 70874.0,
          "close_time": 1770119999999,
          "quote_volume": 4356.21664,
          "trades": 81,
          "taker_buy_base": 34582.0,
          "taker_buy_quote": 2126.75513
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.06132,
          "high": 0.06169,
          "low": 0.06126,
          "close": 0.06163,
          "volume": 396153.0,
          "close_time": 1770123599999,
          "quote_volume": 24328.59435,
          "trades": 111,
          "taker_buy_base": 355711.0,
          "taker_buy_quote": 21842.94561
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.06161,
          "high": 0.06192,
          "low": 0.06158,
          "close": 0.06189,
          "volume": 172126.0,
          "close_time": 1770127199999,
          "quote_volume": 10626.59228,
          "trades": 167,
          "taker_buy_base": 49252.0,
          "taker_buy_quote": 3041.58276
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.06185,
          "high": 0.06185,
          "low": 0.06095,
          "close": 0.06096,
          "volume": 128659.0,
          "close_time": 1770130799999,
          "quote_volume": 7903.76379,
          "trades": 111,
          "taker_buy_base": 19107.0,
          "taker_buy_quote": 1175.50265
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.06088,
          "high": 0.06196,
          "low": 0.0607,
          "close": 0.06196,
          "volume": 175706.0,
          "close_time": 1770134399999,
          "quote_volume": 10756.45998,
          "trades": 286,
          "taker_buy_base": 90347.0,
          "taker_buy_quote": 5530.76015
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.06187,
          "high": 0.06189,
          "low": 0.06062,
          "close": 0.06066,
          "volume": 103536.0,
          "close_time": 1770137999999,
          "quote_volume": 6335.42703,
          "trades": 194,
          "taker_buy_base": 29432.0,
          "taker_buy_quote": 1791.26711
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.06065,
          "high": 0.06073,
          "low": 0.05943,
          "close": 0.05943,
          "volume": 124451.0,
          "close_time": 1770141599999,
          "quote_volume": 7472.22257,
          "trades": 201,
          "taker_buy_base": 58957.0,
          "taker_buy_quote": 3540.37697
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.05943,
          "high": 0.05944,
          "low": 0.05795,
          "close": 0.05813,
          "volume": 484353.0,
          "close_time": 1770145199999,
          "quote_volume": 28278.78809,
          "trades": 544,
          "taker_buy_base": 108913.0,
          "taker_buy_quote": 6364.24403
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.05812,
          "high": 0.06027,
          "low": 0.05809,
          "close": 0.06014,
          "volume": 671480.0,
          "close_time": 1770148799999,
          "quote_volume": 39994.37363,
          "trades": 583,
          "taker_buy_base": 356012.0,
          "taker_buy_quote": 21211.11428
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.06014,
          "high": 0.06239,
          "low": 0.05969,
          "close": 0.06227,
          "volume": 1326346.0,
          "close_time": 1770152399999,
          "quote_volume": 81263.08185,
          "trades": 1201,
          "taker_buy_base": 294492.0,
          "taker_buy_quote": 17940.62236
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.06236,
          "high": 0.06263,
          "low": 0.06195,
          "close": 0.06214,
          "volume": 1285343.0,
          "close_time": 1770155999999,
          "quote_volume": 80000.22562,
          "trades": 1196,
          "taker_buy_base": 158293.0,
          "taker_buy_quote": 9848.15714
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.06214,
          "high": 0.06223,
          "low": 0.06082,
          "close": 0.06135,
          "volume": 1213839.0,
          "close_time": 1770159599999,
          "quote_volume": 74885.98071,
          "trades": 1811,
          "taker_buy_base": 306269.0,
          "taker_buy_quote": 18889.38412
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.06126,
          "high": 0.06159,
          "low": 0.06073,
          "close": 0.06159,
          "volume": 1096677.0,
          "close_time": 1770163199999,
          "quote_volume": 67063.31865,
          "trades": 1982,
          "taker_buy_base": 491611.0,
          "taker_buy_quote": 30082.68585
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.06159,
          "high": 0.06249,
          "low": 0.06146,
          "close": 0.06185,
          "volume": 1261494.0,
          "close_time": 1770166799999,
          "quote_volume": 78086.03854,
          "trades": 1141,
          "taker_buy_base": 211017.0,
          "taker_buy_quote": 13082.23667
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.06188,
          "high": 0.0624,
          "low": 0.06185,
          "close": 0.06203,
          "volume": 187863.0,
          "close_time": 1770170399999,
          "quote_volume": 11683.79263,
          "trades": 157,
          "taker_buy_base": 26560.0,
          "taker_buy_quote": 1652.20978
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.06208,
          "high": 0.0623,
          "low": 0.06173,
          "close": 0.06199,
          "volume": 603871.0,
          "close_time": 1770173999999,
          "quote_volume": 37440.86263,
          "trades": 481,
          "taker_buy_base": 32253.0,
          "taker_buy_quote": 2002.30465
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.062,
          "high": 0.06258,
          "low": 0.06185,
          "close": 0.06246,
          "volume": 256098.0,
          "close_time": 1770177599999,
          "quote_volume": 15945.55417,
          "trades": 241,
          "taker_buy_base": 47782.0,
          "taker_buy_quote": 2976.10606
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0624,
          "high": 0.06253,
          "low": 0.06218,
          "close": 0.06231,
          "volume": 41478.0,
          "close_time": 1770181199999,
          "quote_volume": 2587.68208,
          "trades": 72,
          "taker_buy_base": 18941.0,
          "taker_buy_quote": 1180.8648
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.06232,
          "high": 0.06237,
          "low": 0.06208,
          "close": 0.06227,
          "volume": 233389.0,
          "close_time": 1770184799999,
          "quote_volume": 14533.03769,
          "trades": 176,
          "taker_buy_base": 23516.0,
          "taker_buy_quote": 1464.81213
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.06227,
          "high": 0.06269,
          "low": 0.06216,
          "close": 0.06233,
          "volume": 388120.0,
          "close_time": 1770188399999,
          "quote_volume": 24203.62572,
          "trades": 315,
          "taker_buy_base": 44191.0,
          "taker_buy_quote": 2761.82393
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.06228,
          "high": 0.06253,
          "low": 0.06201,
          "close": 0.06214,
          "volume": 171796.0,
          "close_time": 1770191999999,
          "quote_volume": 10711.0561,
          "trades": 180,
          "taker_buy_base": 35094.0,
          "taker_buy_quote": 2181.67764
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.06214,
          "high": 0.06221,
          "low": 0.06209,
          "close": 0.06219,
          "volume": 31430.0,
          "close_time": 1770195599999,
          "quote_volume": 1952.82066,
          "trades": 64,
          "taker_buy_base": 2964.0,
          "taker_buy_quote": 184.2103
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.06222,
          "high": 0.06224,
          "low": 0.06202,
          "close": 0.06206,
          "volume": 292435.0,
          "close_time": 1770199199999,
          "quote_volume": 18163.35805,
          "trades": 145,
          "taker_buy_base": 14190.0,
          "taker_buy_quote": 881.89727
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.0621,
          "high": 0.06217,
          "low": 0.06203,
          "close": 0.06211,
          "volume": 252183.0,
          "close_time": 1770202799999,
          "quote_volume": 15663.73845,
          "trades": 141,
          "taker_buy_base": 11303.0,
          "taker_buy_quote": 702.16647
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.06216,
          "high": 0.06224,
          "low": 0.06176,
          "close": 0.06214,
          "volume": 257947.0,
          "close_time": 1770206399999,
          "quote_volume": 16010.2968,
          "trades": 562,
          "taker_buy_base": 18777.0,
          "taker_buy_quote": 1165.04668
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.06214,
          "high": 0.0622,
          "low": 0.0619,
          "close": 0.06213,
          "volume": 117296.0,
          "close_time": 1770209999999,
          "quote_volume": 7285.26956,
          "trades": 150,
          "taker_buy_base": 31602.0,
          "taker_buy_quote": 1962.75888
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.0621,
          "high": 0.06214,
          "low": 0.06113,
          "close": 0.06121,
          "volume": 455910.0,
          "close_time": 1770213599999,
          "quote_volume": 28053.29839,
          "trades": 452,
          "taker_buy_base": 30173.0,
          "taker_buy_quote": 1854.68317
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.06119,
          "high": 0.06153,
          "low": 0.06062,
          "close": 0.06062,
          "volume": 153219.0,
          "close_time": 1770217199999,
          "quote_volume": 9375.43775,
          "trades": 298,
          "taker_buy_base": 61230.0,
          "taker_buy_quote": 3748.79012
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.06058,
          "high": 0.06078,
          "low": 0.06,
          "close": 0.06061,
          "volume": 487003.0,
          "close_time": 1770220799999,
          "quote_volume": 29465.84608,
          "trades": 400,
          "taker_buy_base": 109689.0,
          "taker_buy_quote": 6627.57113
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.06063,
          "high": 0.06121,
          "low": 0.06034,
          "close": 0.06082,
          "volume": 310858.0,
          "close_time": 1770224399999,
          "quote_volume": 18901.33691,
          "trades": 443,
          "taker_buy_base": 102149.0,
          "taker_buy_quote": 6213.50443
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.06096,
          "high": 0.06096,
          "low": 0.05988,
          "close": 0.06015,
          "volume": 478897.0,
          "close_time": 1770227999999,
          "quote_volume": 28838.94152,
          "trades": 704,
          "taker_buy_base": 128573.0,
          "taker_buy_quote": 7736.64508
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.06007,
          "high": 0.06135,
          "low": 0.05956,
          "close": 0.06115,
          "volume": 1303706.0,
          "close_time": 1770231599999,
          "quote_volume": 79484.48542,
          "trades": 1047,
          "taker_buy_base": 440556.0,
          "taker_buy_quote": 26914.87256
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.06116,
          "high": 0.06167,
          "low": 0.06075,
          "close": 0.06159,
          "volume": 1160497.0,
          "close_time": 1770235199999,
          "quote_volume": 71062.67365,
          "trades": 1125,
          "taker_buy_base": 126017.0,
          "taker_buy_quote": 7715.8652
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0616,
          "high": 0.06167,
          "low": 0.06117,
          "close": 0.06128,
          "volume": 2224503.0,
          "close_time": 1770238799999,
          "quote_volume": 136541.6363,
          "trades": 1293,
          "taker_buy_base": 45268.0,
          "taker_buy_quote": 2780.05471
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.06128,
          "high": 0.06144,
          "low": 0.06037,
          "close": 0.06071,
          "volume": 1158648.0,
          "close_time": 1770242399999,
          "quote_volume": 70721.43569,
          "trades": 1071,
          "taker_buy_base": 117796.0,
          "taker_buy_quote": 7178.54043
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.06072,
          "high": 0.06102,
          "low": 0.06004,
          "close": 0.06026,
          "volume": 347861.0,
          "close_time": 1770245999999,
          "quote_volume": 21067.34245,
          "trades": 514,
          "taker_buy_base": 124527.0,
          "taker_buy_quote": 7531.81782
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.06022,
          "high": 0.06131,
          "low": 0.05996,
          "close": 0.06109,
          "volume": 549013.0,
          "close_time": 1770249599999,
          "quote_volume": 33401.52371,
          "trades": 516,
          "taker_buy_base": 147830.0,
          "taker_buy_quote": 8975.05024
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.06111,
          "high": 0.06111,
          "low": 0.06077,
          "close": 0.06088,
          "volume": 39251.0,
          "close_time": 1770253199999,
          "quote_volume": 2391.15774,
          "trades": 52,
          "taker_buy_base": 17493.0,
          "taker_buy_quote": 1064.79784
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.0608,
          "high": 0.06126,
          "low": 0.06068,
          "close": 0.06071,
          "volume": 238294.0,
          "close_time": 1770256799999,
          "quote_volume": 14519.57442,
          "trades": 296,
          "taker_buy_base": 68417.0,
          "taker_buy_quote": 4171.02127
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.06071,
          "high": 0.06108,
          "low": 0.06037,
          "close": 0.06045,
          "volume": 183385.0,
          "close_time": 1770260399999,
          "quote_volume": 11128.20729,
          "trades": 364,
          "taker_buy_base": 39772.0,
          "taker_buy_quote": 2418.22855
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.06048,
          "high": 0.06065,
          "low": 0.06004,
          "close": 0.06008,
          "volume": 221169.0,
          "close_time": 1770263999999,
          "quote_volume": 13346.64024,
          "trades": 328,
          "taker_buy_base": 19643.0,
          "taker_buy_quote": 1183.11487
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.06019,
          "high": 0.06023,
          "low": 0.05957,
          "close": 0.05988,
          "volume": 290773.0,
          "close_time": 1770267599999,
          "quote_volume": 17431.72266,
          "trades": 514,
          "taker_buy_base": 66261.0,
          "taker_buy_quote": 3974.21411
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.05991,
          "high": 0.06008,
          "low": 0.05934,
          "close": 0.05971,
          "volume": 250279.0,
          "close_time": 1770271199999,
          "quote_volume": 14940.10465,
          "trades": 673,
          "taker_buy_base": 75426.0,
          "taker_buy_quote": 4505.73409
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.05969,
          "high": 0.05983,
          "low": 0.05942,
          "close": 0.05982,
          "volume": 193654.0,
          "close_time": 1770274799999,
          "quote_volume": 11544.34821,
          "trades": 509,
          "taker_buy_base": 94386.0,
          "taker_buy_quote": 5625.86932
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.05982,
          "high": 0.06035,
          "low": 0.05977,
          "close": 0.05981,
          "volume": 103653.0,
          "close_time": 1770278399999,
          "quote_volume": 6233.32333,
          "trades": 173,
          "taker_buy_base": 51801.0,
          "taker_buy_quote": 3118.58068
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.05993,
          "high": 0.06027,
          "low": 0.05974,
          "close": 0.06006,
          "volume": 116982.0,
          "close_time": 1770281999999,
          "quote_volume": 7018.02266,
          "trades": 219,
          "taker_buy_base": 24591.0,
          "taker_buy_quote": 1473.75884
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.06004,
          "high": 0.06051,
          "low": 0.06003,
          "close": 0.06028,
          "volume": 120374.0,
          "close_time": 1770285599999,
          "quote_volume": 7264.34682,
          "trades": 223,
          "taker_buy_base": 46093.0,
          "taker_buy_quote": 2781.48755
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.06026,
          "high": 0.06028,
          "low": 0.05969,
          "close": 0.05989,
          "volume": 56182.0,
          "close_time": 1770289199999,
          "quote_volume": 3370.25257,
          "trades": 116,
          "taker_buy_base": 12335.0,
          "taker_buy_quote": 739.75079
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.0599,
          "high": 0.06009,
          "low": 0.05925,
          "close": 0.05954,
          "volume": 914710.0,
          "close_time": 1770292799999,
          "quote_volume": 54517.27503,
          "trades": 926,
          "taker_buy_base": 235726.0,
          "taker_buy_quote": 14064.20316
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.05954,
          "high": 0.05983,
          "low": 0.0585,
          "close": 0.05871,
          "volume": 1326156.0,
          "close_time": 1770296399999,
          "quote_volume": 78245.78317,
          "trades": 1335,
          "taker_buy_base": 386443.0,
          "taker_buy_quote": 22784.79434
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.05862,
          "high": 0.05882,
          "low": 0.05819,
          "close": 0.05864,
          "volume": 352565.0,
          "close_time": 1770299999999,
          "quote_volume": 20640.95627,
          "trades": 464,
          "taker_buy_base": 65163.0,
          "taker_buy_quote": 3815.25107
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.05876,
          "high": 0.06015,
          "low": 0.05872,
          "close": 0.05925,
          "volume": 1456981.0,
          "close_time": 1770303599999,
          "quote_volume": 86681.04848,
          "trades": 1260,
          "taker_buy_base": 419324.0,
          "taker_buy_quote": 24943.05117
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.05926,
          "high": 0.05936,
          "low": 0.05633,
          "close": 0.05767,
          "volume": 1565146.0,
          "close_time": 1770307199999,
          "quote_volume": 90130.78529,
          "trades": 2145,
          "taker_buy_base": 528054.0,
          "taker_buy_quote": 30344.37974
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.05769,
          "high": 0.05911,
          "low": 0.05688,
          "close": 0.059,
          "volume": 2215655.0,
          "close_time": 1770310799999,
          "quote_volume": 128675.05954,
          "trades": 2240,
          "taker_buy_base": 608417.0,
          "taker_buy_quote": 35438.9072
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.05898,
          "high": 0.05948,
          "low": 0.05831,
          "close": 0.0584,
          "volume": 2180330.0,
          "close_time": 1770314399999,
          "quote_volume": 128399.7173,
          "trades": 2383,
          "taker_buy_base": 919755.0,
          "taker_buy_quote": 54244.61035
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.05844,
          "high": 0.05863,
          "low": 0.05765,
          "close": 0.05801,
          "volume": 1299731.0,
          "close_time": 1770317999999,
          "quote_volume": 75565.36144,
          "trades": 1306,
          "taker_buy_base": 188614.0,
          "taker_buy_quote": 10953.79352
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.05795,
          "high": 0.05832,
          "low": 0.05754,
          "close": 0.05759,
          "volume": 1149941.0,
          "close_time": 1770321599999,
          "quote_volume": 66612.98224,
          "trades": 1395,
          "taker_buy_base": 95130.0,
          "taker_buy_quote": 5510.91246
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.05761,
          "high": 0.0579,
          "low": 0.05524,
          "close": 0.05606,
          "volume": 2171126.0,
          "close_time": 1770325199999,
          "quote_volume": 122605.47863,
          "trades": 2110,
          "taker_buy_base": 723953.0,
          "taker_buy_quote": 40789.27469
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.056,
          "high": 0.057,
          "low": 0.05577,
          "close": 0.05629,
          "volume": 1225486.0,
          "close_time": 1770328799999,
          "quote_volume": 69011.11848,
          "trades": 1351,
          "taker_buy_base": 426965.0,
          "taker_buy_quote": 24052.83086
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.05632,
          "high": 0.0568,
          "low": 0.05566,
          "close": 0.05599,
          "volume": 1198885.0,
          "close_time": 1770332399999,
          "quote_volume": 67124.82067,
          "trades": 1088,
          "taker_buy_base": 348735.0,
          "taker_buy_quote": 19567.61933
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.05597,
          "high": 0.05688,
          "low": 0.05502,
          "close": 0.05562,
          "volume": 2091250.0,
          "close_time": 1770335999999,
          "quote_volume": 117624.1243,
          "trades": 1400,
          "taker_buy_base": 435336.0,
          "taker_buy_quote": 24485.3639
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.05564,
          "high": 0.05654,
          "low": 0.05291,
          "close": 0.05601,
          "volume": 1351411.0,
          "close_time": 1770339599999,
          "quote_volume": 73909.48866,
          "trades": 2531,
          "taker_buy_base": 719370.0,
          "taker_buy_quote": 39223.23134
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.05601,
          "high": 0.05821,
          "low": 0.05596,
          "close": 0.0581,
          "volume": 902551.0,
          "close_time": 1770343199999,
          "quote_volume": 51813.85246,
          "trades": 1232,
          "taker_buy_base": 272541.0,
          "taker_buy_quote": 15655.73501
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.05818,
          "high": 0.0586,
          "low": 0.05792,
          "close": 0.05839,
          "volume": 1333331.0,
          "close_time": 1770346799999,
          "quote_volume": 77638.31242,
          "trades": 1399,
          "taker_buy_base": 366171.0,
          "taker_buy_quote": 21304.37772
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.05834,
          "high": 0.05888,
          "low": 0.05779,
          "close": 0.05801,
          "volume": 1533181.0,
          "close_time": 1770350399999,
          "quote_volume": 89207.5937,
          "trades": 1324,
          "taker_buy_base": 197211.0,
          "taker_buy_quote": 11490.55329
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.05802,
          "high": 0.05873,
          "low": 0.05783,
          "close": 0.05852,
          "volume": 849687.0,
          "close_time": 1770353999999,
          "quote_volume": 49506.53724,
          "trades": 696,
          "taker_buy_base": 78669.0,
          "taker_buy_quote": 4591.64374
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.05856,
          "high": 0.05939,
          "low": 0.05827,
          "close": 0.0593,
          "volume": 651003.0,
          "close_time": 1770357599999,
          "quote_volume": 38270.83178,
          "trades": 754,
          "taker_buy_base": 93934.0,
          "taker_buy_quote": 5521.65102
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.05938,
          "high": 0.0595,
          "low": 0.05846,
          "close": 0.0585,
          "volume": 514977.0,
          "close_time": 1770361199999,
          "quote_volume": 30344.60027,
          "trades": 373,
          "taker_buy_base": 15655.0,
          "taker_buy_quote": 920.6944
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.0585,
          "high": 0.05889,
          "low": 0.05807,
          "close": 0.05856,
          "volume": 935977.0,
          "close_time": 1770364799999,
          "quote_volume": 54658.20358,
          "trades": 889,
          "taker_buy_base": 98613.0,
          "taker_buy_quote": 5753.74727
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.05863,
          "high": 0.05874,
          "low": 0.05805,
          "close": 0.0584,
          "volume": 1011904.0,
          "close_time": 1770368399999,
          "quote_volume": 59066.24974,
          "trades": 854,
          "taker_buy_base": 149403.0,
          "taker_buy_quote": 8727.47572
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.05852,
          "high": 0.0594,
          "low": 0.05842,
          "close": 0.05936,
          "volume": 576630.0,
          "close_time": 1770371999999,
          "quote_volume": 33984.84762,
          "trades": 428,
          "taker_buy_base": 148890.0,
          "taker_buy_quote": 8753.20798
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.05936,
          "high": 0.05974,
          "low": 0.0593,
          "close": 0.05957,
          "volume": 1957860.0,
          "close_time": 1770375599999,
          "quote_volume": 116545.16761,
          "trades": 809,
          "taker_buy_base": 1398653.0,
          "taker_buy_quote": 83265.25828
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.05961,
          "high": 0.06018,
          "low": 0.05942,
          "close": 0.06008,
          "volume": 994132.0,
          "close_time": 1770379199999,
          "quote_volume": 59364.06411,
          "trades": 822,
          "taker_buy_base": 262237.0,
          "taker_buy_quote": 15678.37561
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.06009,
          "high": 0.06011,
          "low": 0.05975,
          "close": 0.06,
          "volume": 262601.0,
          "close_time": 1770382799999,
          "quote_volume": 15733.61506,
          "trades": 318,
          "taker_buy_base": 17606.0,
          "taker_buy_quote": 1056.64805
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.06007,
          "high": 0.061,
          "low": 0.06,
          "close": 0.06084,
          "volume": 750311.0,
          "close_time": 1770386399999,
          "quote_volume": 45342.87437,
          "trades": 707,
          "taker_buy_base": 318916.0,
          "taker_buy_quote": 19268.83468
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.06084,
          "high": 0.06143,
          "low": 0.06033,
          "close": 0.06138,
          "volume": 613890.0,
          "close_time": 1770389999999,
          "quote_volume": 37342.98908,
          "trades": 880,
          "taker_buy_base": 62373.0,
          "taker_buy_quote": 3802.36244
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.06137,
          "high": 0.06177,
          "low": 0.06127,
          "close": 0.06172,
          "volume": 309710.0,
          "close_time": 1770393599999,
          "quote_volume": 19055.12446,
          "trades": 666,
          "taker_buy_base": 17794.0,
          "taker_buy_quote": 1095.50006
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.06173,
          "high": 0.06252,
          "low": 0.06158,
          "close": 0.06222,
          "volume": 469681.0,
          "close_time": 1770397199999,
          "quote_volume": 29216.19633,
          "trades": 545,
          "taker_buy_base": 223347.0,
          "taker_buy_quote": 13903.27557
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.06226,
          "high": 0.06287,
          "low": 0.0619,
          "close": 0.06271,
          "volume": 519117.0,
          "close_time": 1770400799999,
          "quote_volume": 32410.76653,
          "trades": 555,
          "taker_buy_base": 101091.0,
          "taker_buy_quote": 6332.2435
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.0627,
          "high": 0.0627,
          "low": 0.06171,
          "close": 0.06187,
          "volume": 264440.0,
          "close_time": 1770404399999,
          "quote_volume": 16422.47772,
          "trades": 305,
          "taker_buy_base": 35775.0,
          "taker_buy_quote": 2225.27836
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.06191,
          "high": 0.06337,
          "low": 0.06189,
          "close": 0.06335,
          "volume": 1226932.0,
          "close_time": 1770407999999,
          "quote_volume": 77109.79816,
          "trades": 849,
          "taker_buy_base": 497608.0,
          "taker_buy_quote": 31288.59084
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.06334,
          "high": 0.06536,
          "low": 0.06312,
          "close": 0.06447,
          "volume": 2232644.0,
          "close_time": 1770411599999,
          "quote_volume": 143362.99781,
          "trades": 1708,
          "taker_buy_base": 637013.0,
          "taker_buy_quote": 40955.76683
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.06448,
          "high": 0.06475,
          "low": 0.06426,
          "close": 0.06461,
          "volume": 1279366.0,
          "close_time": 1770415199999,
          "quote_volume": 82494.25217,
          "trades": 1097,
          "taker_buy_base": 193259.0,
          "taker_buy_quote": 12467.72508
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.06461,
          "high": 0.06513,
          "low": 0.06442,
          "close": 0.06471,
          "volume": 378347.0,
          "close_time": 1770418799999,
          "quote_volume": 24465.54635,
          "trades": 438,
          "taker_buy_base": 152799.0,
          "taker_buy_quote": 9891.75096
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.06471,
          "high": 0.06484,
          "low": 0.06352,
          "close": 0.06359,
          "volume": 265163.0,
          "close_time": 1770422399999,
          "quote_volume": 17028.21779,
          "trades": 439,
          "taker_buy_base": 37607.0,
          "taker_buy_quote": 2408.50236
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.06357,
          "high": 0.06368,
          "low": 0.06319,
          "close": 0.06347,
          "volume": 332732.0,
          "close_time": 1770425999999,
          "quote_volume": 21092.17254,
          "trades": 253,
          "taker_buy_base": 237512.0,
          "taker_buy_quote": 15057.67586
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.06349,
          "high": 0.06385,
          "low": 0.06334,
          "close": 0.06382,
          "volume": 385247.0,
          "close_time": 1770429599999,
          "quote_volume": 24503.36077,
          "trades": 339,
          "taker_buy_base": 131234.0,
          "taker_buy_quote": 8348.12138
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.06382,
          "high": 0.06409,
          "low": 0.06379,
          "close": 0.06384,
          "volume": 181054.0,
          "close_time": 1770433199999,
          "quote_volume": 11577.24205,
          "trades": 192,
          "taker_buy_base": 86079.0,
          "taker_buy_quote": 5507.36662
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.06401,
          "high": 0.06439,
          "low": 0.06387,
          "close": 0.06431,
          "volume": 361062.0,
          "close_time": 1770436799999,
          "quote_volume": 23166.72099,
          "trades": 401,
          "taker_buy_base": 103474.0,
          "taker_buy_quote": 6631.49652
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.06433,
          "high": 0.06479,
          "low": 0.06421,
          "close": 0.06468,
          "volume": 583798.0,
          "close_time": 1770440399999,
          "quote_volume": 37706.42217,
          "trades": 561,
          "taker_buy_base": 64888.0,
          "taker_buy_quote": 4192.16613
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.06473,
          "high": 0.06493,
          "low": 0.06443,
          "close": 0.06455,
          "volume": 715052.0,
          "close_time": 1770443999999,
          "quote_volume": 46229.34118,
          "trades": 566,
          "taker_buy_base": 75251.0,
          "taker_buy_quote": 4871.65829
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.06454,
          "high": 0.06473,
          "low": 0.06362,
          "close": 0.06362,
          "volume": 416190.0,
          "close_time": 1770447599999,
          "quote_volume": 26777.13837,
          "trades": 415,
          "taker_buy_base": 10113.0,
          "taker_buy_quote": 650.22537
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.06371,
          "high": 0.06377,
          "low": 0.06249,
          "close": 0.06324,
          "volume": 1478918.0,
          "close_time": 1770451199999,
          "quote_volume": 93286.32387,
          "trades": 1181,
          "taker_buy_base": 184071.0,
          "taker_buy_quote": 11613.72744
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.06324,
          "high": 0.0636,
          "low": 0.06299,
          "close": 0.06343,
          "volume": 1118644.0,
          "close_time": 1770454799999,
          "quote_volume": 70823.53415,
          "trades": 722,
          "taker_buy_base": 59996.0,
          "taker_buy_quote": 3803.22113
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.06347,
          "high": 0.06351,
          "low": 0.06309,
          "close": 0.06331,
          "volume": 1250239.0,
          "close_time": 1770458399999,
          "quote_volume": 79172.14804,
          "trades": 838,
          "taker_buy_base": 120778.0,
          "taker_buy_quote": 7642.9947
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.0633,
          "high": 0.0634,
          "low": 0.063,
          "close": 0.06337,
          "volume": 1531870.0,
          "close_time": 1770461999999,
          "quote_volume": 96844.33525,
          "trades": 1461,
          "taker_buy_base": 322637.0,
          "taker_buy_quote": 20398.21173
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.06336,
          "high": 0.06343,
          "low": 0.063,
          "close": 0.0634,
          "volume": 817238.0,
          "close_time": 1770465599999,
          "quote_volume": 51698.52203,
          "trades": 718,
          "taker_buy_base": 96505.0,
          "taker_buy_quote": 6101.84968
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0634,
          "high": 0.06462,
          "low": 0.06336,
          "close": 0.0639,
          "volume": 633704.0,
          "close_time": 1770469199999,
          "quote_volume": 40634.30872,
          "trades": 582,
          "taker_buy_base": 211693.0,
          "taker_buy_quote": 13591.22565
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.06394,
          "high": 0.06399,
          "low": 0.06344,
          "close": 0.06351,
          "volume": 104232.0,
          "close_time": 1770472799999,
          "quote_volume": 6637.24237,
          "trades": 194,
          "taker_buy_base": 56210.0,
          "taker_buy_quote": 3579.47569
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.06354,
          "high": 0.06402,
          "low": 0.06345,
          "close": 0.06387,
          "volume": 211180.0,
          "close_time": 1770476399999,
          "quote_volume": 13465.26773,
          "trades": 230,
          "taker_buy_base": 46847.0,
          "taker_buy_quote": 2985.40492
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.06386,
          "high": 0.06443,
          "low": 0.06378,
          "close": 0.06438,
          "volume": 552344.0,
          "close_time": 1770479999999,
          "quote_volume": 35469.70383,
          "trades": 363,
          "taker_buy_base": 276390.0,
          "taker_buy_quote": 17761.94756
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.06439,
          "high": 0.06523,
          "low": 0.06413,
          "close": 0.06452,
          "volume": 995044.0,
          "close_time": 1770483599999,
          "quote_volume": 64378.39388,
          "trades": 1694,
          "taker_buy_base": 491981.0,
          "taker_buy_quote": 31855.28933
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.06454,
          "high": 0.06475,
          "low": 0.06417,
          "close": 0.06473,
          "volume": 318414.0,
          "close_time": 1770487199999,
          "quote_volume": 20528.26065,
          "trades": 413,
          "taker_buy_base": 71958.0,
          "taker_buy_quote": 4648.4456
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.06475,
          "high": 0.06502,
          "low": 0.06454,
          "close": 0.06487,
          "volume": 320527.0,
          "close_time": 1770490799999,
          "quote_volume": 20774.54968,
          "trades": 481,
          "taker_buy_base": 38204.0,
          "taker_buy_quote": 2473.16613
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.06491,
          "high": 0.0651,
          "low": 0.0648,
          "close": 0.06491,
          "volume": 1109524.0,
          "close_time": 1770494399999,
          "quote_volume": 72043.87046,
          "trades": 825,
          "taker_buy_base": 145063.0,
          "taker_buy_quote": 9424.31186
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0649,
          "high": 0.06528,
          "low": 0.0647,
          "close": 0.0651,
          "volume": 305099.0,
          "close_time": 1770497999999,
          "quote_volume": 19828.14677,
          "trades": 383,
          "taker_buy_base": 45163.0,
          "taker_buy_quote": 2937.94013
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.06514,
          "high": 0.06524,
          "low": 0.06499,
          "close": 0.06514,
          "volume": 1460780.0,
          "close_time": 1770501599999,
          "quote_volume": 95133.20656,
          "trades": 1379,
          "taker_buy_base": 155707.0,
          "taker_buy_quote": 10144.05002
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.06512,
          "high": 0.06529,
          "low": 0.06476,
          "close": 0.06482,
          "volume": 1277117.0,
          "close_time": 1770505199999,
          "quote_volume": 83203.08897,
          "trades": 815,
          "taker_buy_base": 804747.0,
          "taker_buy_quote": 52438.60467
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.06479,
          "high": 0.06486,
          "low": 0.06445,
          "close": 0.06479,
          "volume": 315946.0,
          "close_time": 1770508799999,
          "quote_volume": 20413.76634,
          "trades": 270,
          "taker_buy_base": 16965.0,
          "taker_buy_quote": 1096.43249
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0649,
          "high": 0.06494,
          "low": 0.06452,
          "close": 0.06485,
          "volume": 390555.0,
          "close_time": 1770512399999,
          "quote_volume": 25276.00218,
          "trades": 310,
          "taker_buy_base": 29327.0,
          "taker_buy_quote": 1899.04606
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.06486,
          "high": 0.0653,
          "low": 0.06479,
          "close": 0.06503,
          "volume": 916457.0,
          "close_time": 1770515999999,
          "quote_volume": 59589.92198,
          "trades": 905,
          "taker_buy_base": 99948.0,
          "taker_buy_quote": 6498.91259
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.06505,
          "high": 0.06515,
          "low": 0.06488,
          "close": 0.06495,
          "volume": 178469.0,
          "close_time": 1770519599999,
          "quote_volume": 11595.18842,
          "trades": 206,
          "taker_buy_base": 9596.0,
          "taker_buy_quote": 623.84903
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.065,
          "high": 0.06502,
          "low": 0.0647,
          "close": 0.06487,
          "volume": 461444.0,
          "close_time": 1770523199999,
          "quote_volume": 29944.03523,
          "trades": 448,
          "taker_buy_base": 17164.0,
          "taker_buy_quote": 1113.48319
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.06488,
          "high": 0.06506,
          "low": 0.06468,
          "close": 0.06497,
          "volume": 468810.0,
          "close_time": 1770526799999,
          "quote_volume": 30418.23672,
          "trades": 457,
          "taker_buy_base": 27566.0,
          "taker_buy_quote": 1789.71236
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.06501,
          "high": 0.06506,
          "low": 0.06487,
          "close": 0.06493,
          "volume": 335600.0,
          "close_time": 1770530399999,
          "quote_volume": 21795.99575,
          "trades": 380,
          "taker_buy_base": 17779.0,
          "taker_buy_quote": 1155.31328
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.06494,
          "high": 0.06511,
          "low": 0.06481,
          "close": 0.06503,
          "volume": 277316.0,
          "close_time": 1770533999999,
          "quote_volume": 18016.05445,
          "trades": 398,
          "taker_buy_base": 19761.0,
          "taker_buy_quote": 1284.72027
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.06504,
          "high": 0.06525,
          "low": 0.06492,
          "close": 0.06523,
          "volume": 114168.0,
          "close_time": 1770537599999,
          "quote_volume": 7437.45949,
          "trades": 165,
          "taker_buy_base": 54993.0,
          "taker_buy_quote": 3584.53762
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.06524,
          "high": 0.06627,
          "low": 0.06517,
          "close": 0.06617,
          "volume": 685199.0,
          "close_time": 1770541199999,
          "quote_volume": 45146.52229,
          "trades": 517,
          "taker_buy_base": 105253.0,
          "taker_buy_quote": 6925.76701
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.06617,
          "high": 0.06627,
          "low": 0.06578,
          "close": 0.06591,
          "volume": 698092.0,
          "close_time": 1770544799999,
          "quote_volume": 46073.59981,
          "trades": 582,
          "taker_buy_base": 35655.0,
          "taker_buy_quote": 2357.44983
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.06587,
          "high": 0.06622,
          "low": 0.06565,
          "close": 0.06605,
          "volume": 1796548.0,
          "close_time": 1770548399999,
          "quote_volume": 118599.10507,
          "trades": 2115,
          "taker_buy_base": 299259.0,
          "taker_buy_quote": 19745.27334
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.06607,
          "high": 0.06671,
          "low": 0.06596,
          "close": 0.06641,
          "volume": 957682.0,
          "close_time": 1770551999999,
          "quote_volume": 63590.85876,
          "trades": 1403,
          "taker_buy_base": 255969.0,
          "taker_buy_quote": 17010.02013
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.06642,
          "high": 0.0667,
          "low": 0.06623,
          "close": 0.06667,
          "volume": 962309.0,
          "close_time": 1770555599999,
          "quote_volume": 63992.37662,
          "trades": 1070,
          "taker_buy_base": 183667.0,
          "taker_buy_quote": 12205.17341
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.06669,
          "high": 0.06725,
          "low": 0.06657,
          "close": 0.06683,
          "volume": 977574.0,
          "close_time": 1770559199999,
          "quote_volume": 65477.07221,
          "trades": 1269,
          "taker_buy_base": 287054.0,
          "taker_buy_quote": 19220.96994
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.06689,
          "high": 0.06689,
          "low": 0.06639,
          "close": 0.06654,
          "volume": 226264.0,
          "close_time": 1770562799999,
          "quote_volume": 15058.3538,
          "trades": 300,
          "taker_buy_base": 75131.0,
          "taker_buy_quote": 5002.70719
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.06653,
          "high": 0.06691,
          "low": 0.06647,
          "close": 0.06662,
          "volume": 215976.0,
          "close_time": 1770566399999,
          "quote_volume": 14411.55828,
          "trades": 276,
          "taker_buy_base": 27624.0,
          "taker_buy_quote": 1842.04078
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.06663,
          "high": 0.0669,
          "low": 0.06621,
          "close": 0.0664,
          "volume": 830364.0,
          "close_time": 1770569999999,
          "quote_volume": 55193.51503,
          "trades": 874,
          "taker_buy_base": 204278.0,
          "taker_buy_quote": 13617.39869
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.0664,
          "high": 0.06666,
          "low": 0.0655,
          "close": 0.06661,
          "volume": 1295771.0,
          "close_time": 1770573599999,
          "quote_volume": 85915.97662,
          "trades": 1379,
          "taker_buy_base": 295869.0,
          "taker_buy_quote": 19492.77616
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.06662,
          "high": 0.06734,
          "low": 0.06653,
          "close": 0.06679,
          "volume": 828778.0,
          "close_time": 1770577199999,
          "quote_volume": 55511.07631,
          "trades": 783,
          "taker_buy_base": 117738.0,
          "taker_buy_quote": 7893.22368
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.06673,
          "high": 0.06783,
          "low": 0.06666,
          "close": 0.06779,
          "volume": 627671.0,
          "close_time": 1770580799999,
          "quote_volume": 42330.94208,
          "trades": 522,
          "taker_buy_base": 371375.0,
          "taker_buy_quote": 25061.84436
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.06783,
          "high": 0.06801,
          "low": 0.06757,
          "close": 0.06777,
          "volume": 1939029.0,
          "close_time": 1770584399999,
          "quote_volume": 131508.84356,
          "trades": 2198,
          "taker_buy_base": 291636.0,
          "taker_buy_quote": 19790.74476
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.06776,
          "high": 0.06801,
          "low": 0.0675,
          "close": 0.06769,
          "volume": 2009520.0,
          "close_time": 1770587999999,
          "quote_volume": 136167.08214,
          "trades": 1639,
          "taker_buy_base": 189753.0,
          "taker_buy_quote": 12851.54412
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.06776,
          "high": 0.06819,
          "low": 0.06765,
          "close": 0.06778,
          "volume": 978243.0,
          "close_time": 1770591599999,
          "quote_volume": 66371.87425,
          "trades": 775,
          "taker_buy_base": 263143.0,
          "taker_buy_quote": 17879.20721
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.06777,
          "high": 0.06843,
          "low": 0.06714,
          "close": 0.06752,
          "volume": 2267817.0,
          "close_time": 1770595199999,
          "quote_volume": 153833.29385,
          "trades": 2743,
          "taker_buy_base": 620663.0,
          "taker_buy_quote": 42170.23411
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.06751,
          "high": 0.06789,
          "low": 0.06727,
          "close": 0.06774,
          "volume": 271470.0,
          "close_time": 1770598799999,
          "quote_volume": 18357.81287,
          "trades": 258,
          "taker_buy_base": 122496.0,
          "taker_buy_quote": 8283.53774
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.06774,
          "high": 0.06775,
          "low": 0.06702,
          "close": 0.06749,
          "volume": 433869.0,
          "close_time": 1770602399999,
          "quote_volume": 29260.87832,
          "trades": 513,
          "taker_buy_base": 212739.0,
          "taker_buy_quote": 14347.19009
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.06741,
          "high": 0.06771,
          "low": 0.06682,
          "close": 0.0673,
          "volume": 562644.0,
          "close_time": 1770605999999,
          "quote_volume": 37806.8532,
          "trades": 630,
          "taker_buy_base": 130234.0,
          "taker_buy_quote": 8748.47049
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.0673,
          "high": 0.06793,
          "low": 0.0673,
          "close": 0.06792,
          "volume": 238742.0,
          "close_time": 1770609599999,
          "quote_volume": 16151.09647,
          "trades": 371,
          "taker_buy_base": 123665.0,
          "taker_buy_quote": 8373.89879
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0679,
          "high": 0.06796,
          "low": 0.06654,
          "close": 0.06669,
          "volume": 298428.0,
          "close_time": 1770613199999,
          "quote_volume": 20043.53866,
          "trades": 335,
          "taker_buy_base": 161806.0,
          "taker_buy_quote": 10856.96417
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.06671,
          "high": 0.06723,
          "low": 0.06669,
          "close": 0.06722,
          "volume": 159608.0,
          "close_time": 1770616799999,
          "quote_volume": 10710.84221,
          "trades": 141,
          "taker_buy_base": 63957.0,
          "taker_buy_quote": 4296.37047
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.06723,
          "high": 0.06728,
          "low": 0.06697,
          "close": 0.06728,
          "volume": 134135.0,
          "close_time": 1770620399999,
          "quote_volume": 9005.39876,
          "trades": 216,
          "taker_buy_base": 27796.0,
          "taker_buy_quote": 1866.40894
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.06728,
          "high": 0.06766,
          "low": 0.06691,
          "close": 0.06738,
          "volume": 448181.0,
          "close_time": 1770623999999,
          "quote_volume": 30212.47448,
          "trades": 451,
          "taker_buy_base": 221604.0,
          "taker_buy_quote": 14945.21222
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.06737,
          "high": 0.0679,
          "low": 0.06706,
          "close": 0.0678,
          "volume": 274085.0,
          "close_time": 1770627599999,
          "quote_volume": 18520.27653,
          "trades": 307,
          "taker_buy_base": 67111.0,
          "taker_buy_quote": 4536.39414
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.06784,
          "high": 0.06819,
          "low": 0.06748,
          "close": 0.0677,
          "volume": 820725.0,
          "close_time": 1770631199999,
          "quote_volume": 55638.37591,
          "trades": 649,
          "taker_buy_base": 335107.0,
          "taker_buy_quote": 22745.97968
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.0677,
          "high": 0.06778,
          "low": 0.06647,
          "close": 0.06666,
          "volume": 496625.0,
          "close_time": 1770634799999,
          "quote_volume": 33283.80717,
          "trades": 544,
          "taker_buy_base": 103028.0,
          "taker_buy_quote": 6891.34552
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.06671,
          "high": 0.06716,
          "low": 0.06663,
          "close": 0.06691,
          "volume": 344736.0,
          "close_time": 1770638399999,
          "quote_volume": 23077.8374,
          "trades": 366,
          "taker_buy_base": 133338.0,
          "taker_buy_quote": 8932.1209
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.067,
          "high": 0.06742,
          "low": 0.067,
          "close": 0.06729,
          "volume": 402425.0,
          "close_time": 1770641999999,
          "quote_volume": 27072.17467,
          "trades": 292,
          "taker_buy_base": 93583.0,
          "taker_buy_quote": 6297.71103
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.0673,
          "high": 0.06731,
          "low": 0.06624,
          "close": 0.0663,
          "volume": 562042.0,
          "close_time": 1770645599999,
          "quote_volume": 37530.864,
          "trades": 393,
          "taker_buy_base": 112947.0,
          "taker_buy_quote": 7543.34623
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.0663,
          "high": 0.06751,
          "low": 0.06594,
          "close": 0.06736,
          "volume": 671472.0,
          "close_time": 1770649199999,
          "quote_volume": 44770.46456,
          "trades": 516,
          "taker_buy_base": 185083.0,
          "taker_buy_quote": 12325.2059
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.06748,
          "high": 0.06793,
          "low": 0.06712,
          "close": 0.06773,
          "volume": 1234080.0,
          "close_time": 1770652799999,
          "quote_volume": 83445.74703,
          "trades": 717,
          "taker_buy_base": 192838.0,
          "taker_buy_quote": 13038.26415
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.06773,
          "high": 0.06881,
          "low": 0.06731,
          "close": 0.06851,
          "volume": 2198728.0,
          "close_time": 1770656399999,
          "quote_volume": 149530.61006,
          "trades": 1495,
          "taker_buy_base": 523312.0,
          "taker_buy_quote": 35636.90182
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.06862,
          "high": 0.06954,
          "low": 0.06835,
          "close": 0.06918,
          "volume": 1916697.0,
          "close_time": 1770659999999,
          "quote_volume": 131790.00857,
          "trades": 1162,
          "taker_buy_base": 447955.0,
          "taker_buy_quote": 30822.22104
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.06919,
          "high": 0.06955,
          "low": 0.06869,
          "close": 0.06912,
          "volume": 886707.0,
          "close_time": 1770663599999,
          "quote_volume": 61414.96776,
          "trades": 963,
          "taker_buy_base": 482202.0,
          "taker_buy_quote": 33392.63429
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.0692,
          "high": 0.07066,
          "low": 0.06898,
          "close": 0.06998,
          "volume": 3072652.0,
          "close_time": 1770667199999,
          "quote_volume": 215305.53019,
          "trades": 1512,
          "taker_buy_base": 1079702.0,
          "taker_buy_quote": 75663.77558
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.06999,
          "high": 0.07085,
          "low": 0.06998,
          "close": 0.07074,
          "volume": 1186125.0,
          "close_time": 1770670799999,
          "quote_volume": 83431.20715,
          "trades": 1238,
          "taker_buy_base": 731138.0,
          "taker_buy_quote": 51435.05392
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.07078,
          "high": 0.07105,
          "low": 0.0705,
          "close": 0.07096,
          "volume": 419731.0,
          "close_time": 1770674399999,
          "quote_volume": 29685.90727,
          "trades": 350,
          "taker_buy_base": 120517.0,
          "taker_buy_quote": 8536.65283
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.07095,
          "high": 0.07133,
          "low": 0.07031,
          "close": 0.07037,
          "volume": 459812.0,
          "close_time": 1770677999999,
          "quote_volume": 32647.48827,
          "trades": 236,
          "taker_buy_base": 142812.0,
          "taker_buy_quote": 10126.84078
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.07068,
          "high": 0.07082,
          "low": 0.06937,
          "close": 0.06943,
          "volume": 355691.0,
          "close_time": 1770681599999,
          "quote_volume": 24785.29313,
          "trades": 212,
          "taker_buy_base": 134007.0,
          "taker_buy_quote": 9325.86611
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.06961,
          "high": 0.06998,
          "low": 0.06914,
          "close": 0.06936,
          "volume": 238760.0,
          "close_time": 1770685199999,
          "quote_volume": 16599.18583,
          "trades": 222,
          "taker_buy_base": 128012.0,
          "taker_buy_quote": 8902.97368
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.06935,
          "high": 0.0698,
          "low": 0.06881,
          "close": 0.06965,
          "volume": 673216.0,
          "close_time": 1770688799999,
          "quote_volume": 46722.26041,
          "trades": 715,
          "taker_buy_base": 205282.0,
          "taker_buy_quote": 14237.43554
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.06967,
          "high": 0.06987,
          "low": 0.06915,
          "close": 0.06974,
          "volume": 588050.0,
          "close_time": 1770692399999,
          "quote_volume": 40874.69652,
          "trades": 672,
          "taker_buy_base": 242804.0,
          "taker_buy_quote": 16883.30881
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.06977,
          "high": 0.07009,
          "low": 0.06849,
          "close": 0.06978,
          "volume": 951835.0,
          "close_time": 1770695999999,
          "quote_volume": 66145.44199,
          "trades": 1128,
          "taker_buy_base": 587123.0,
          "taker_buy_quote": 40819.50655
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.06973,
          "high": 0.07071,
          "low": 0.06973,
          "close": 0.0706,
          "volume": 351715.0,
          "close_time": 1770699599999,
          "quote_volume": 24688.60654,
          "trades": 413,
          "taker_buy_base": 203612.0,
          "taker_buy_quote": 14270.79393
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.07063,
          "high": 0.07064,
          "low": 0.06857,
          "close": 0.07015,
          "volume": 1295047.0,
          "close_time": 1770703199999,
          "quote_volume": 89911.86854,
          "trades": 1465,
          "taker_buy_base": 804546.0,
          "taker_buy_quote": 55804.95595
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.07022,
          "high": 0.07028,
          "low": 0.06852,
          "close": 0.06873,
          "volume": 465302.0,
          "close_time": 1770706799999,
          "quote_volume": 32352.14149,
          "trades": 676,
          "taker_buy_base": 141374.0,
          "taker_buy_quote": 9827.92823
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.06872,
          "high": 0.06936,
          "low": 0.06872,
          "close": 0.06922,
          "volume": 357883.0,
          "close_time": 1770710399999,
          "quote_volume": 24743.71085,
          "trades": 476,
          "taker_buy_base": 251476.0,
          "taker_buy_quote": 17386.73432
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.06925,
          "high": 0.06947,
          "low": 0.06873,
          "close": 0.06914,
          "volume": 368270.0,
          "close_time": 1770713999999,
          "quote_volume": 25466.35315,
          "trades": 408,
          "taker_buy_base": 148817.0,
          "taker_buy_quote": 10301.67683
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.06914,
          "high": 0.07019,
          "low": 0.06914,
          "close": 0.06982,
          "volume": 304891.0,
          "close_time": 1770717599999,
          "quote_volume": 21309.73488,
          "trades": 296,
          "taker_buy_base": 184774.0,
          "taker_buy_quote": 12921.19319
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.06992,
          "high": 0.07001,
          "low": 0.06919,
          "close": 0.06938,
          "volume": 465453.0,
          "close_time": 1770721199999,
          "quote_volume": 32359.17108,
          "trades": 473,
          "taker_buy_base": 150069.0,
          "taker_buy_quote": 10428.96254
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.06938,
          "high": 0.06983,
          "low": 0.06925,
          "close": 0.06925,
          "volume": 169057.0,
          "close_time": 1770724799999,
          "quote_volume": 11760.28225,
          "trades": 181,
          "taker_buy_base": 78433.0,
          "taker_buy_quote": 5457.53505
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.06936,
          "high": 0.06965,
          "low": 0.06797,
          "close": 0.0681,
          "volume": 854304.0,
          "close_time": 1770728399999,
          "quote_volume": 58696.01365,
          "trades": 645,
          "taker_buy_base": 340660.0,
          "taker_buy_quote": 23417.49044
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.06805,
          "high": 0.06861,
          "low": 0.06765,
          "close": 0.06835,
          "volume": 539564.0,
          "close_time": 1770731999999,
          "quote_volume": 36682.8808,
          "trades": 500,
          "taker_buy_base": 255784.0,
          "taker_buy_quote": 17398.45013
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.06839,
          "high": 0.06943,
          "low": 0.06763,
          "close": 0.06817,
          "volume": 564262.0,
          "close_time": 1770735599999,
          "quote_volume": 38607.84944,
          "trades": 708,
          "taker_buy_base": 299028.0,
          "taker_buy_quote": 20485.10678
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.06804,
          "high": 0.06934,
          "low": 0.06799,
          "close": 0.06904,
          "volume": 487734.0,
          "close_time": 1770739199999,
          "quote_volume": 33582.12862,
          "trades": 586,
          "taker_buy_base": 315346.0,
          "taker_buy_quote": 21697.00502
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.06904,
          "high": 0.06974,
          "low": 0.06871,
          "close": 0.06952,
          "volume": 718892.0,
          "close_time": 1770742799999,
          "quote_volume": 49857.08155,
          "trades": 645,
          "taker_buy_base": 401426.0,
          "taker_buy_quote": 27817.43737
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.06948,
          "high": 0.07044,
          "low": 0.06926,
          "close": 0.0704,
          "volume": 331062.0,
          "close_time": 1770746399999,
          "quote_volume": 23158.26342,
          "trades": 282,
          "taker_buy_base": 147173.0,
          "taker_buy_quote": 10307.71375
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.07039,
          "high": 0.07055,
          "low": 0.06928,
          "close": 0.06958,
          "volume": 277271.0,
          "close_time": 1770749999999,
          "quote_volume": 19391.53385,
          "trades": 260,
          "taker_buy_base": 134542.0,
          "taker_buy_quote": 9404.3503
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.06955,
          "high": 0.07004,
          "low": 0.06939,
          "close": 0.06962,
          "volume": 257801.0,
          "close_time": 1770753599999,
          "quote_volume": 17942.80372,
          "trades": 208,
          "taker_buy_base": 115597.0,
          "taker_buy_quote": 8040.09549
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.06972,
          "high": 0.06975,
          "low": 0.06919,
          "close": 0.06922,
          "volume": 148618.0,
          "close_time": 1770757199999,
          "quote_volume": 10316.56618,
          "trades": 203,
          "taker_buy_base": 75697.0,
          "taker_buy_quote": 5258.54731
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.06923,
          "high": 0.06952,
          "low": 0.06876,
          "close": 0.0691,
          "volume": 139341.0,
          "close_time": 1770760799999,
          "quote_volume": 9635.76203,
          "trades": 267,
          "taker_buy_base": 53840.0,
          "taker_buy_quote": 3724.41313
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.06919,
          "high": 0.06951,
          "low": 0.06909,
          "close": 0.06915,
          "volume": 142938.0,
          "close_time": 1770764399999,
          "quote_volume": 9906.58919,
          "trades": 128,
          "taker_buy_base": 79766.0,
          "taker_buy_quote": 5525.19526
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.06913,
          "high": 0.06917,
          "low": 0.06865,
          "close": 0.06888,
          "volume": 113713.0,
          "close_time": 1770767999999,
          "quote_volume": 7823.40833,
          "trades": 90,
          "taker_buy_base": 67477.0,
          "taker_buy_quote": 4640.66868
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.06894,
          "high": 0.06894,
          "low": 0.06859,
          "close": 0.06884,
          "volume": 80826.0,
          "close_time": 1770771599999,
          "quote_volume": 5555.2198,
          "trades": 83,
          "taker_buy_base": 57092.0,
          "taker_buy_quote": 3924.17423
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.06878,
          "high": 0.06918,
          "low": 0.06871,
          "close": 0.06877,
          "volume": 83848.0,
          "close_time": 1770775199999,
          "quote_volume": 5774.08315,
          "trades": 100,
          "taker_buy_base": 33114.0,
          "taker_buy_quote": 2280.48599
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.06882,
          "high": 0.06927,
          "low": 0.06836,
          "close": 0.06867,
          "volume": 185475.0,
          "close_time": 1770778799999,
          "quote_volume": 12768.91636,
          "trades": 238,
          "taker_buy_base": 62668.0,
          "taker_buy_quote": 4315.2889
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.0687,
          "high": 0.06933,
          "low": 0.06848,
          "close": 0.06871,
          "volume": 406348.0,
          "close_time": 1770782399999,
          "quote_volume": 28013.90234,
          "trades": 448,
          "taker_buy_base": 229966.0,
          "taker_buy_quote": 15859.12506
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.06873,
          "high": 0.06887,
          "low": 0.06776,
          "close": 0.06795,
          "volume": 253874.0,
          "close_time": 1770785999999,
          "quote_volume": 17302.36667,
          "trades": 289,
          "taker_buy_base": 65745.0,
          "taker_buy_quote": 4498.12705
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.06796,
          "high": 0.06859,
          "low": 0.06527,
          "close": 0.06557,
          "volume": 1603462.0,
          "close_time": 1770789599999,
          "quote_volume": 107340.74431,
          "trades": 1307,
          "taker_buy_base": 680360.0,
          "taker_buy_quote": 45576.79166
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.06555,
          "high": 0.06588,
          "low": 0.06408,
          "close": 0.06444,
          "volume": 1746871.0,
          "close_time": 1770793199999,
          "quote_volume": 113030.71021,
          "trades": 973,
          "taker_buy_base": 345795.0,
          "taker_buy_quote": 22387.54622
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.06451,
          "high": 0.06457,
          "low": 0.06419,
          "close": 0.06457,
          "volume": 367252.0,
          "close_time": 1770796799999,
          "quote_volume": 23653.81684,
          "trades": 268,
          "taker_buy_base": 286714.0,
          "taker_buy_quote": 18465.11909
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.06457,
          "high": 0.06489,
          "low": 0.06447,
          "close": 0.06474,
          "volume": 225062.0,
          "close_time": 1770800399999,
          "quote_volume": 14553.90566,
          "trades": 229,
          "taker_buy_base": 98789.0,
          "taker_buy_quote": 6388.07105
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.06472,
          "high": 0.06472,
          "low": 0.06402,
          "close": 0.06418,
          "volume": 282499.0,
          "close_time": 1770803999999,
          "quote_volume": 18183.4232,
          "trades": 259,
          "taker_buy_base": 173168.0,
          "taker_buy_quote": 11138.20303
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.06408,
          "high": 0.06413,
          "low": 0.06351,
          "close": 0.06358,
          "volume": 266377.0,
          "close_time": 1770807599999,
          "quote_volume": 16986.75867,
          "trades": 242,
          "taker_buy_base": 102371.0,
          "taker_buy_quote": 6522.84438
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.06357,
          "high": 0.0643,
          "low": 0.06334,
          "close": 0.06424,
          "volume": 444807.0,
          "close_time": 1770811199999,
          "quote_volume": 28397.50206,
          "trades": 359,
          "taker_buy_base": 326311.0,
          "taker_buy_quote": 20816.93186
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.06425,
          "high": 0.0649,
          "low": 0.06412,
          "close": 0.06474,
          "volume": 855560.0,
          "close_time": 1770814799999,
          "quote_volume": 55251.14628,
          "trades": 375,
          "taker_buy_base": 436448.0,
          "taker_buy_quote": 28207.4727
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.0647,
          "high": 0.06528,
          "low": 0.06455,
          "close": 0.06519,
          "volume": 678250.0,
          "close_time": 1770818399999,
          "quote_volume": 44102.09003,
          "trades": 345,
          "taker_buy_base": 551931.0,
          "taker_buy_quote": 35899.64195
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.06522,
          "high": 0.06685,
          "low": 0.06449,
          "close": 0.06484,
          "volume": 1383983.0,
          "close_time": 1770821999999,
          "quote_volume": 90728.95304,
          "trades": 1024,
          "taker_buy_base": 387231.0,
          "taker_buy_quote": 25484.07588
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.06483,
          "high": 0.06605,
          "low": 0.06434,
          "close": 0.06573,
          "volume": 358478.0,
          "close_time": 1770825599999,
          "quote_volume": 23436.352,
          "trades": 457,
          "taker_buy_base": 152824.0,
          "taker_buy_quote": 9975.81029
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.06577,
          "high": 0.06658,
          "low": 0.06539,
          "close": 0.06576,
          "volume": 622127.0,
          "close_time": 1770829199999,
          "quote_volume": 41032.64938,
          "trades": 462,
          "taker_buy_base": 292169.0,
          "taker_buy_quote": 19246.23753
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.06574,
          "high": 0.06677,
          "low": 0.06542,
          "close": 0.06661,
          "volume": 205011.0,
          "close_time": 1770832799999,
          "quote_volume": 13592.7934,
          "trades": 205,
          "taker_buy_base": 65375.0,
          "taker_buy_quote": 4325.9067
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.06664,
          "high": 0.06737,
          "low": 0.06649,
          "close": 0.06735,
          "volume": 274354.0,
          "close_time": 1770836399999,
          "quote_volume": 18368.45346,
          "trades": 308,
          "taker_buy_base": 65330.0,
          "taker_buy_quote": 4380.53431
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.06739,
          "high": 0.06772,
          "low": 0.06674,
          "close": 0.0668,
          "volume": 275482.0,
          "close_time": 1770839999999,
          "quote_volume": 18536.46202,
          "trades": 222,
          "taker_buy_base": 126276.0,
          "taker_buy_quote": 8491.54447
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.06691,
          "high": 0.06691,
          "low": 0.06632,
          "close": 0.06671,
          "volume": 408585.0,
          "close_time": 1770843599999,
          "quote_volume": 27181.85674,
          "trades": 189,
          "taker_buy_base": 273289.0,
          "taker_buy_quote": 18178.77098
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.06667,
          "high": 0.06682,
          "low": 0.06612,
          "close": 0.06614,
          "volume": 446836.0,
          "close_time": 1770847199999,
          "quote_volume": 29696.5753,
          "trades": 260,
          "taker_buy_base": 150415.0,
          "taker_buy_quote": 9991.15862
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.06616,
          "high": 0.06616,
          "low": 0.06565,
          "close": 0.0657,
          "volume": 153522.0,
          "close_time": 1770850799999,
          "quote_volume": 10115.80838,
          "trades": 140,
          "taker_buy_base": 73875.0,
          "taker_buy_quote": 4865.66608
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.06559,
          "high": 0.06584,
          "low": 0.06533,
          "close": 0.06581,
          "volume": 117974.0,
          "close_time": 1770854399999,
          "quote_volume": 7733.91653,
          "trades": 107,
          "taker_buy_base": 79717.0,
          "taker_buy_quote": 5224.65911
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.06578,
          "high": 0.06585,
          "low": 0.06521,
          "close": 0.06538,
          "volume": 250416.0,
          "close_time": 1770857999999,
          "quote_volume": 16379.83725,
          "trades": 173,
          "taker_buy_base": 171429.0,
          "taker_buy_quote": 11221.28741
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.06532,
          "high": 0.06598,
          "low": 0.06532,
          "close": 0.0658,
          "volume": 132826.0,
          "close_time": 1770861599999,
          "quote_volume": 8728.49666,
          "trades": 130,
          "taker_buy_base": 65446.0,
          "taker_buy_quote": 4298.36256
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.06577,
          "high": 0.06624,
          "low": 0.06568,
          "close": 0.06581,
          "volume": 111650.0,
          "close_time": 1770865199999,
          "quote_volume": 7370.04507,
          "trades": 137,
          "taker_buy_base": 40545.0,
          "taker_buy_quote": 2673.81623
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.06586,
          "high": 0.06597,
          "low": 0.06519,
          "close": 0.06532,
          "volume": 234485.0,
          "close_time": 1770868799999,
          "quote_volume": 15365.08464,
          "trades": 232,
          "taker_buy_base": 142034.0,
          "taker_buy_quote": 9298.37512
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.06527,
          "high": 0.06588,
          "low": 0.06527,
          "close": 0.06561,
          "volume": 64118.0,
          "close_time": 1770872399999,
          "quote_volume": 4209.5056,
          "trades": 81,
          "taker_buy_base": 35068.0,
          "taker_buy_quote": 2302.12148
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.06562,
          "high": 0.06573,
          "low": 0.06516,
          "close": 0.0657,
          "volume": 66998.0,
          "close_time": 1770875999999,
          "quote_volume": 4381.17579,
          "trades": 80,
          "taker_buy_base": 37522.0,
          "taker_buy_quote": 2454.12761
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.06572,
          "high": 0.06609,
          "low": 0.06572,
          "close": 0.06583,
          "volume": 53438.0,
          "close_time": 1770879599999,
          "quote_volume": 3520.44444,
          "trades": 76,
          "taker_buy_base": 32235.0,
          "taker_buy_quote": 2124.11187
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.06582,
          "high": 0.06624,
          "low": 0.06576,
          "close": 0.06586,
          "volume": 217186.0,
          "close_time": 1770883199999,
          "quote_volume": 14329.11668,
          "trades": 135,
          "taker_buy_base": 47909.0,
          "taker_buy_quote": 3157.94032
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.06589,
          "high": 0.06612,
          "low": 0.06547,
          "close": 0.06605,
          "volume": 182256.0,
          "close_time": 1770886799999,
          "quote_volume": 11999.34544,
          "trades": 152,
          "taker_buy_base": 86121.0,
          "taker_buy_quote": 5672.33143
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.06607,
          "high": 0.06698,
          "low": 0.06599,
          "close": 0.06691,
          "volume": 763069.0,
          "close_time": 1770890399999,
          "quote_volume": 50534.48146,
          "trades": 273,
          "taker_buy_base": 370227.0,
          "taker_buy_quote": 24476.88939
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.06703,
          "high": 0.06711,
          "low": 0.06678,
          "close": 0.067,
          "volume": 189560.0,
          "close_time": 1770893999999,
          "quote_volume": 12701.2152,
          "trades": 184,
          "taker_buy_base": 102553.0,
          "taker_buy_quote": 6871.20037
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.06705,
          "high": 0.06722,
          "low": 0.06689,
          "close": 0.06716,
          "volume": 642791.0,
          "close_time": 1770897599999,
          "quote_volume": 43144.62924,
          "trades": 224,
          "taker_buy_base": 391815.0,
          "taker_buy_quote": 26287.64184
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.06718,
          "high": 0.06718,
          "low": 0.06647,
          "close": 0.06684,
          "volume": 534280.0,
          "close_time": 1770901199999,
          "quote_volume": 35742.14011,
          "trades": 265,
          "taker_buy_base": 194890.0,
          "taker_buy_quote": 13029.9314
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.0669,
          "high": 0.06747,
          "low": 0.06666,
          "close": 0.06747,
          "volume": 100231.0,
          "close_time": 1770904799999,
          "quote_volume": 6714.3061,
          "trades": 188,
          "taker_buy_base": 34286.0,
          "taker_buy_quote": 2297.78318
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.06747,
          "high": 0.06754,
          "low": 0.06664,
          "close": 0.06671,
          "volume": 574441.0,
          "close_time": 1770908399999,
          "quote_volume": 38499.49907,
          "trades": 486,
          "taker_buy_base": 84832.0,
          "taker_buy_quote": 5699.61306
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.06675,
          "high": 0.06705,
          "low": 0.0664,
          "close": 0.06661,
          "volume": 390588.0,
          "close_time": 1770911999999,
          "quote_volume": 26028.30483,
          "trades": 365,
          "taker_buy_base": 50759.0,
          "taker_buy_quote": 3382.29893
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.06664,
          "high": 0.06667,
          "low": 0.06528,
          "close": 0.06535,
          "volume": 494177.0,
          "close_time": 1770915599999,
          "quote_volume": 32672.89221,
          "trades": 580,
          "taker_buy_base": 209212.0,
          "taker_buy_quote": 13845.74966
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.06535,
          "high": 0.06575,
          "low": 0.06527,
          "close": 0.06543,
          "volume": 86426.0,
          "close_time": 1770919199999,
          "quote_volume": 5660.09346,
          "trades": 213,
          "taker_buy_base": 34475.0,
          "taker_buy_quote": 2257.55574
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.06544,
          "high": 0.06592,
          "low": 0.06534,
          "close": 0.0656,
          "volume": 94954.0,
          "close_time": 1770922799999,
          "quote_volume": 6231.97096,
          "trades": 332,
          "taker_buy_base": 24939.0,
          "taker_buy_quote": 1636.28723
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.06561,
          "high": 0.06609,
          "low": 0.06541,
          "close": 0.06576,
          "volume": 84842.0,
          "close_time": 1770926399999,
          "quote_volume": 5576.71959,
          "trades": 161,
          "taker_buy_base": 58623.0,
          "taker_buy_quote": 3853.36717
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.06587,
          "high": 0.06615,
          "low": 0.06568,
          "close": 0.06615,
          "volume": 612333.0,
          "close_time": 1770929999999,
          "quote_volume": 40385.57734,
          "trades": 206,
          "taker_buy_base": 359646.0,
          "taker_buy_quote": 23687.00039
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.06612,
          "high": 0.06661,
          "low": 0.06604,
          "close": 0.06617,
          "volume": 150312.0,
          "close_time": 1770933599999,
          "quote_volume": 9970.00165,
          "trades": 171,
          "taker_buy_base": 72702.0,
          "taker_buy_quote": 4818.66056
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.06614,
          "high": 0.0667,
          "low": 0.06595,
          "close": 0.06663,
          "volume": 104786.0,
          "close_time": 1770937199999,
          "quote_volume": 6943.47272,
          "trades": 120,
          "taker_buy_base": 55419.0,
          "taker_buy_quote": 3670.17658
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.06667,
          "high": 0.06684,
          "low": 0.06652,
          "close": 0.0668,
          "volume": 46828.0,
          "close_time": 1770940799999,
          "quote_volume": 3121.45555,
          "trades": 62,
          "taker_buy_base": 12696.0,
          "taker_buy_quote": 845.82389
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.06685,
          "high": 0.06693,
          "low": 0.06635,
          "close": 0.06659,
          "volume": 41524.0,
          "close_time": 1770944399999,
          "quote_volume": 2765.23211,
          "trades": 59,
          "taker_buy_base": 22263.0,
          "taker_buy_quote": 1481.42938
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.06645,
          "high": 0.06698,
          "low": 0.06637,
          "close": 0.06639,
          "volume": 91229.0,
          "close_time": 1770947999999,
          "quote_volume": 6083.9913,
          "trades": 106,
          "taker_buy_base": 57803.0,
          "taker_buy_quote": 3853.70349
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.0665,
          "high": 0.06674,
          "low": 0.06593,
          "close": 0.06627,
          "volume": 118220.0,
          "close_time": 1770951599999,
          "quote_volume": 7829.83891,
          "trades": 143,
          "taker_buy_base": 90173.0,
          "taker_buy_quote": 5973.71799
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.06623,
          "high": 0.06635,
          "low": 0.06605,
          "close": 0.06619,
          "volume": 56564.0,
          "close_time": 1770955199999,
          "quote_volume": 3746.13457,
          "trades": 67,
          "taker_buy_base": 32963.0,
          "taker_buy_quote": 2182.56484
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.06617,
          "high": 0.06628,
          "low": 0.06573,
          "close": 0.06587,
          "volume": 90120.0,
          "close_time": 1770958799999,
          "quote_volume": 5948.56204,
          "trades": 107,
          "taker_buy_base": 36838.0,
          "taker_buy_quote": 2432.88326
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.06582,
          "high": 0.06587,
          "low": 0.06557,
          "close": 0.06561,
          "volume": 56206.0,
          "close_time": 1770962399999,
          "quote_volume": 3694.90681,
          "trades": 89,
          "taker_buy_base": 43944.0,
          "taker_buy_quote": 2888.44889
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.0656,
          "high": 0.06605,
          "low": 0.06555,
          "close": 0.06604,
          "volume": 96832.0,
          "close_time": 1770965999999,
          "quote_volume": 6377.87709,
          "trades": 135,
          "taker_buy_base": 66517.0,
          "taker_buy_quote": 4384.52793
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.06605,
          "high": 0.06632,
          "low": 0.06587,
          "close": 0.06595,
          "volume": 87773.0,
          "close_time": 1770969599999,
          "quote_volume": 5802.52383,
          "trades": 175,
          "taker_buy_base": 36897.0,
          "taker_buy_quote": 2438.84856
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.06598,
          "high": 0.0665,
          "low": 0.06598,
          "close": 0.06628,
          "volume": 106589.0,
          "close_time": 1770973199999,
          "quote_volume": 7062.07465,
          "trades": 196,
          "taker_buy_base": 32054.0,
          "taker_buy_quote": 2122.37381
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.06628,
          "high": 0.06664,
          "low": 0.06619,
          "close": 0.06662,
          "volume": 221996.0,
          "close_time": 1770976799999,
          "quote_volume": 14723.03783,
          "trades": 98,
          "taker_buy_base": 108760.0,
          "taker_buy_quote": 7210.89763
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.06662,
          "high": 0.06673,
          "low": 0.06643,
          "close": 0.06648,
          "volume": 109875.0,
          "close_time": 1770980399999,
          "quote_volume": 7319.85029,
          "trades": 81,
          "taker_buy_base": 27196.0,
          "taker_buy_quote": 1811.83809
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.06639,
          "high": 0.06651,
          "low": 0.06618,
          "close": 0.0665,
          "volume": 151789.0,
          "close_time": 1770983999999,
          "quote_volume": 10068.77829,
          "trades": 219,
          "taker_buy_base": 149315.0,
          "taker_buy_quote": 9904.82521
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.06654,
          "high": 0.0668,
          "low": 0.06634,
          "close": 0.06658,
          "volume": 249673.0,
          "close_time": 1770987599999,
          "quote_volume": 16636.83508,
          "trades": 596,
          "taker_buy_base": 221106.0,
          "taker_buy_quote": 14731.27375
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.06656,
          "high": 0.0669,
          "low": 0.06638,
          "close": 0.06661,
          "volume": 341186.0,
          "close_time": 1770991199999,
          "quote_volume": 22736.99188,
          "trades": 613,
          "taker_buy_base": 284425.0,
          "taker_buy_quote": 18956.5152
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.06658,
          "high": 0.06863,
          "low": 0.06642,
          "close": 0.06855,
          "volume": 689986.0,
          "close_time": 1770994799999,
          "quote_volume": 46521.88274,
          "trades": 680,
          "taker_buy_base": 470913.0,
          "taker_buy_quote": 31645.2549
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.06864,
          "high": 0.06956,
          "low": 0.06811,
          "close": 0.06943,
          "volume": 911963.0,
          "close_time": 1770998399999,
          "quote_volume": 62902.11076,
          "trades": 663,
          "taker_buy_base": 339070.0,
          "taker_buy_quote": 23369.2574
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.06951,
          "high": 0.07008,
          "low": 0.06932,
          "close": 0.07,
          "volume": 596195.0,
          "close_time": 1771001999999,
          "quote_volume": 41583.75305,
          "trades": 691,
          "taker_buy_base": 313371.0,
          "taker_buy_quote": 21871.72118
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.06997,
          "high": 0.07013,
          "low": 0.06959,
          "close": 0.07001,
          "volume": 771323.0,
          "close_time": 1771005599999,
          "quote_volume": 53910.35624,
          "trades": 1225,
          "taker_buy_base": 454180.0,
          "taker_buy_quote": 31739.79779
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.07001,
          "high": 0.07024,
          "low": 0.06978,
          "close": 0.06978,
          "volume": 309038.0,
          "close_time": 1771009199999,
          "quote_volume": 21646.66557,
          "trades": 594,
          "taker_buy_base": 169281.0,
          "taker_buy_quote": 11858.43339
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.06979,
          "high": 0.07025,
          "low": 0.06978,
          "close": 0.07007,
          "volume": 687809.0,
          "close_time": 1771012799999,
          "quote_volume": 48201.6795,
          "trades": 1216,
          "taker_buy_base": 442886.0,
          "taker_buy_quote": 31038.57823
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.07008,
          "high": 0.07013,
          "low": 0.06948,
          "close": 0.06955,
          "volume": 1007529.0,
          "close_time": 1771016399999,
          "quote_volume": 70403.91703,
          "trades": 1550,
          "taker_buy_base": 703084.0,
          "taker_buy_quote": 49110.68649
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.06973,
          "high": 0.0699,
          "low": 0.06934,
          "close": 0.06946,
          "volume": 60351.0,
          "close_time": 1771019999999,
          "quote_volume": 4201.22965,
          "trades": 146,
          "taker_buy_base": 23108.0,
          "taker_buy_quote": 1608.07825
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.06944,
          "high": 0.06952,
          "low": 0.06908,
          "close": 0.06913,
          "volume": 108898.0,
          "close_time": 1771023599999,
          "quote_volume": 7551.87303,
          "trades": 188,
          "taker_buy_base": 38218.0,
          "taker_buy_quote": 2648.53799
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.06908,
          "high": 0.06917,
          "low": 0.06893,
          "close": 0.06896,
          "volume": 49051.0,
          "close_time": 1771027199999,
          "quote_volume": 3386.97845,
          "trades": 133,
          "taker_buy_base": 26274.0,
          "taker_buy_quote": 1815.09815
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.06899,
          "high": 0.06989,
          "low": 0.06894,
          "close": 0.06954,
          "volume": 167309.0,
          "close_time": 1771030799999,
          "quote_volume": 11625.00388,
          "trades": 185,
          "taker_buy_base": 78586.0,
          "taker_buy_quote": 5452.48605
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.06953,
          "high": 0.06953,
          "low": 0.06894,
          "close": 0.06896,
          "volume": 78002.0,
          "close_time": 1771034399999,
          "quote_volume": 5391.1009,
          "trades": 136,
          "taker_buy_base": 63263.0,
          "taker_buy_quote": 4370.58204
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.06883,
          "high": 0.06885,
          "low": 0.06851,
          "close": 0.06852,
          "volume": 83817.0,
          "close_time": 1771037999999,
          "quote_volume": 5753.81285,
          "trades": 119,
          "taker_buy_base": 61623.0,
          "taker_buy_quote": 4230.93265
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.06851,
          "high": 0.06854,
          "low": 0.06811,
          "close": 0.06813,
          "volume": 191056.0,
          "close_time": 1771041599999,
          "quote_volume": 13044.8201,
          "trades": 183,
          "taker_buy_base": 124838.0,
          "taker_buy_quote": 8519.6242
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.06812,
          "high": 0.06818,
          "low": 0.06766,
          "close": 0.06782,
          "volume": 356446.0,
          "close_time": 1771045199999,
          "quote_volume": 24200.07039,
          "trades": 251,
          "taker_buy_base": 192549.0,
          "taker_buy_quote": 13072.45002
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.06784,
          "high": 0.0681,
          "low": 0.06768,
          "close": 0.06775,
          "volume": 86798.0,
          "close_time": 1771048799999,
          "quote_volume": 5892.73057,
          "trades": 143,
          "taker_buy_base": 34460.0,
          "taker_buy_quote": 2337.50169
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.06778,
          "high": 0.06791,
          "low": 0.06766,
          "close": 0.06774,
          "volume": 158648.0,
          "close_time": 1771052399999,
          "quote_volume": 10751.07481,
          "trades": 110,
          "taker_buy_base": 12067.0,
          "taker_buy_quote": 817.67713
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.06777,
          "high": 0.0682,
          "low": 0.06776,
          "close": 0.0682,
          "volume": 51081.0,
          "close_time": 1771055999999,
          "quote_volume": 3467.75186,
          "trades": 136,
          "taker_buy_base": 22696.0,
          "taker_buy_quote": 1539.92005
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.06822,
          "high": 0.06863,
          "low": 0.06816,
          "close": 0.06863,
          "volume": 234755.0,
          "close_time": 1771059599999,
          "quote_volume": 16045.54774,
          "trades": 300,
          "taker_buy_base": 104195.0,
          "taker_buy_quote": 7122.18987
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.06862,
          "high": 0.06891,
          "low": 0.06862,
          "close": 0.06883,
          "volume": 396559.0,
          "close_time": 1771063199999,
          "quote_volume": 27258.48089,
          "trades": 257,
          "taker_buy_base": 46885.0,
          "taker_buy_quote": 3224.02023
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.06879,
          "high": 0.0688,
          "low": 0.06865,
          "close": 0.06872,
          "volume": 68126.0,
          "close_time": 1771066799999,
          "quote_volume": 4682.24117,
          "trades": 218,
          "taker_buy_base": 39274.0,
          "taker_buy_quote": 2699.39521
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.06878,
          "high": 0.06921,
          "low": 0.06874,
          "close": 0.06892,
          "volume": 88564.0,
          "close_time": 1771070399999,
          "quote_volume": 6105.53974,
          "trades": 168,
          "taker_buy_base": 66913.0,
          "taker_buy_quote": 4613.14532
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.06891,
          "high": 0.06891,
          "low": 0.06808,
          "close": 0.06808,
          "volume": 261727.0,
          "close_time": 1771073999999,
          "quote_volume": 17911.34315,
          "trades": 254,
          "taker_buy_base": 232198.0,
          "taker_buy_quote": 15885.7263
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.06808,
          "high": 0.06852,
          "low": 0.06802,
          "close": 0.06837,
          "volume": 165088.0,
          "close_time": 1771077599999,
          "quote_volume": 11268.00568,
          "trades": 104,
          "taker_buy_base": 107293.0,
          "taker_buy_quote": 7315.56208
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.06839,
          "high": 0.06914,
          "low": 0.06839,
          "close": 0.06914,
          "volume": 418415.0,
          "close_time": 1771081199999,
          "quote_volume": 28796.86727,
          "trades": 88,
          "taker_buy_base": 367775.0,
          "taker_buy_quote": 25312.78784
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.06906,
          "high": 0.0691,
          "low": 0.06876,
          "close": 0.06897,
          "volume": 119181.0,
          "close_time": 1771084799999,
          "quote_volume": 8215.31413,
          "trades": 83,
          "taker_buy_base": 17885.0,
          "taker_buy_quote": 1232.00137
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.06898,
          "high": 0.0694,
          "low": 0.06875,
          "close": 0.0692,
          "volume": 572855.0,
          "close_time": 1771088399999,
          "quote_volume": 39616.25814,
          "trades": 1310,
          "taker_buy_base": 473671.0,
          "taker_buy_quote": 32761.09046
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.0692,
          "high": 0.06923,
          "low": 0.06872,
          "close": 0.06876,
          "volume": 776865.0,
          "close_time": 1771091999999,
          "quote_volume": 53630.06617,
          "trades": 1940,
          "taker_buy_base": 586897.0,
          "taker_buy_quote": 40519.76032
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.06876,
          "high": 0.06884,
          "low": 0.06862,
          "close": 0.06878,
          "volume": 246988.0,
          "close_time": 1771095599999,
          "quote_volume": 16979.40926,
          "trades": 627,
          "taker_buy_base": 200226.0,
          "taker_buy_quote": 13764.79933
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.06882,
          "high": 0.0692,
          "low": 0.06868,
          "close": 0.06916,
          "volume": 175717.0,
          "close_time": 1771099199999,
          "quote_volume": 12102.39375,
          "trades": 456,
          "taker_buy_base": 136995.0,
          "taker_buy_quote": 9437.89286
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.06925,
          "high": 0.06997,
          "low": 0.06925,
          "close": 0.06975,
          "volume": 515453.0,
          "close_time": 1771102799999,
          "quote_volume": 35888.6403,
          "trades": 674,
          "taker_buy_base": 378244.0,
          "taker_buy_quote": 26344.44195
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.06977,
          "high": 0.07043,
          "low": 0.06965,
          "close": 0.07033,
          "volume": 192724.0,
          "close_time": 1771106399999,
          "quote_volume": 13484.59405,
          "trades": 215,
          "taker_buy_base": 82129.0,
          "taker_buy_quote": 5749.43088
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.07023,
          "high": 0.0707,
          "low": 0.07011,
          "close": 0.07032,
          "volume": 150632.0,
          "close_time": 1771109999999,
          "quote_volume": 10612.15817,
          "trades": 84,
          "taker_buy_base": 95132.0,
          "taker_buy_quote": 6700.55275
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.07037,
          "high": 0.0706,
          "low": 0.07032,
          "close": 0.07046,
          "volume": 27132.0,
          "close_time": 1771113599999,
          "quote_volume": 1910.60644,
          "trades": 31,
          "taker_buy_base": 9327.0,
          "taker_buy_quote": 657.03623
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.07046,
          "high": 0.07056,
          "low": 0.06927,
          "close": 0.06938,
          "volume": 331746.0,
          "close_time": 1771117199999,
          "quote_volume": 23052.96081,
          "trades": 161,
          "taker_buy_base": 276156.0,
          "taker_buy_quote": 19161.5252
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.06951,
          "high": 0.06963,
          "low": 0.06908,
          "close": 0.06927,
          "volume": 309478.0,
          "close_time": 1771120799999,
          "quote_volume": 21517.88057,
          "trades": 118,
          "taker_buy_base": 40144.0,
          "taker_buy_quote": 2785.589
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.06928,
          "high": 0.06952,
          "low": 0.06904,
          "close": 0.0694,
          "volume": 49317.0,
          "close_time": 1771124399999,
          "quote_volume": 3414.0494,
          "trades": 49,
          "taker_buy_base": 36230.0,
          "taker_buy_quote": 2506.04431
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.06933,
          "high": 0.06948,
          "low": 0.06872,
          "close": 0.06884,
          "volume": 163031.0,
          "close_time": 1771127999999,
          "quote_volume": 11242.76705,
          "trades": 214,
          "taker_buy_base": 127459.0,
          "taker_buy_quote": 8787.993
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.06884,
          "high": 0.06902,
          "low": 0.0685,
          "close": 0.06865,
          "volume": 198877.0,
          "close_time": 1771131599999,
          "quote_volume": 13680.74058,
          "trades": 193,
          "taker_buy_base": 177523.0,
          "taker_buy_quote": 12213.90557
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.06867,
          "high": 0.06894,
          "low": 0.0686,
          "close": 0.06877,
          "volume": 110454.0,
          "close_time": 1771135199999,
          "quote_volume": 7600.06605,
          "trades": 124,
          "taker_buy_base": 90345.0,
          "taker_buy_quote": 6216.7774
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.06875,
          "high": 0.06877,
          "low": 0.06854,
          "close": 0.0686,
          "volume": 54424.0,
          "close_time": 1771138799999,
          "quote_volume": 3737.50716,
          "trades": 75,
          "taker_buy_base": 35921.0,
          "taker_buy_quote": 2467.46159
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.06856,
          "high": 0.06863,
          "low": 0.06804,
          "close": 0.0681,
          "volume": 213497.0,
          "close_time": 1771142399999,
          "quote_volume": 14577.16893,
          "trades": 202,
          "taker_buy_base": 187362.0,
          "taker_buy_quote": 12793.85648
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.06816,
          "high": 0.06855,
          "low": 0.06761,
          "close": 0.06776,
          "volume": 252414.0,
          "close_time": 1771145999999,
          "quote_volume": 17191.51901,
          "trades": 185,
          "taker_buy_base": 98068.0,
          "taker_buy_quote": 6670.58553
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.0678,
          "high": 0.06816,
          "low": 0.06765,
          "close": 0.06774,
          "volume": 297459.0,
          "close_time": 1771149599999,
          "quote_volume": 20177.96725,
          "trades": 116,
          "taker_buy_base": 186502.0,
          "taker_buy_quote": 12651.54952
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.06779,
          "high": 0.0678,
          "low": 0.06718,
          "close": 0.0672,
          "volume": 681215.0,
          "close_time": 1771153199999,
          "quote_volume": 45934.31768,
          "trades": 256,
          "taker_buy_base": 500617.0,
          "taker_buy_quote": 33744.6727
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.0672,
          "high": 0.06753,
          "low": 0.0672,
          "close": 0.06742,
          "volume": 230190.0,
          "close_time": 1771156799999,
          "quote_volume": 15526.94442,
          "trades": 67,
          "taker_buy_base": 31399.0,
          "taker_buy_quote": 2116.48897
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.06737,
          "high": 0.06799,
          "low": 0.06725,
          "close": 0.06725,
          "volume": 102485.0,
          "close_time": 1771160399999,
          "quote_volume": 6915.20366,
          "trades": 51,
          "taker_buy_base": 79955.0,
          "taker_buy_quote": 5391.68855
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.06724,
          "high": 0.06745,
          "low": 0.06691,
          "close": 0.06705,
          "volume": 97621.0,
          "close_time": 1771163999999,
          "quote_volume": 6557.52868,
          "trades": 83,
          "taker_buy_base": 28994.0,
          "taker_buy_quote": 1951.17319
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.06699,
          "high": 0.06712,
          "low": 0.06673,
          "close": 0.06681,
          "volume": 152371.0,
          "close_time": 1771167599999,
          "quote_volume": 10187.88617,
          "trades": 97,
          "taker_buy_base": 111771.0,
          "taker_buy_quote": 7470.8214
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.06677,
          "high": 0.06687,
          "low": 0.06659,
          "close": 0.0666,
          "volume": 99413.0,
          "close_time": 1771171199999,
          "quote_volume": 6639.08759,
          "trades": 104,
          "taker_buy_base": 92920.0,
          "taker_buy_quote": 6205.84331
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.06659,
          "high": 0.0666,
          "low": 0.06622,
          "close": 0.06642,
          "volume": 66404.0,
          "close_time": 1771174799999,
          "quote_volume": 4410.66605,
          "trades": 87,
          "taker_buy_base": 42001.0,
          "taker_buy_quote": 2788.54489
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.0664,
          "high": 0.06647,
          "low": 0.06572,
          "close": 0.066,
          "volume": 120209.0,
          "close_time": 1771178399999,
          "quote_volume": 7960.58822,
          "trades": 137,
          "taker_buy_base": 71000.0,
          "taker_buy_quote": 4701.5753
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.06591,
          "high": 0.06648,
          "low": 0.06585,
          "close": 0.06601,
          "volume": 78582.0,
          "close_time": 1771181999999,
          "quote_volume": 5201.09958,
          "trades": 88,
          "taker_buy_base": 43881.0,
          "taker_buy_quote": 2900.03409
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.06612,
          "high": 0.06616,
          "low": 0.06591,
          "close": 0.06598,
          "volume": 13906.0,
          "close_time": 1771185599999,
          "quote_volume": 917.7785,
          "trades": 41,
          "taker_buy_base": 8099.0,
          "taker_buy_quote": 534.60596
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.06593,
          "high": 0.06612,
          "low": 0.06581,
          "close": 0.06592,
          "volume": 57914.0,
          "close_time": 1771189199999,
          "quote_volume": 3818.31689,
          "trades": 40,
          "taker_buy_base": 15227.0,
          "taker_buy_quote": 1006.03172
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.06592,
          "high": 0.06595,
          "low": 0.06572,
          "close": 0.06582,
          "volume": 94853.0,
          "close_time": 1771192799999,
          "quote_volume": 6243.41047,
          "trades": 89,
          "taker_buy_base": 55198.0,
          "taker_buy_quote": 3634.66604
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.06575,
          "high": 0.06617,
          "low": 0.06575,
          "close": 0.06611,
          "volume": 70131.0,
          "close_time": 1771196399999,
          "quote_volume": 4626.07094,
          "trades": 242,
          "taker_buy_base": 33090.0,
          "taker_buy_quote": 2180.29941
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.06611,
          "high": 0.06662,
          "low": 0.06599,
          "close": 0.06662,
          "volume": 65098.0,
          "close_time": 1771199999999,
          "quote_volume": 4316.19116,
          "trades": 83,
          "taker_buy_base": 11099.0,
          "taker_buy_quote": 736.90768
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.06664,
          "high": 0.06676,
          "low": 0.0666,
          "close": 0.06676,
          "volume": 7960.0,
          "close_time": 1771203599999,
          "quote_volume": 530.74898,
          "trades": 8,
          "taker_buy_base": 777.0,
          "taker_buy_quote": 51.78312
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.06685,
          "high": 0.06695,
          "low": 0.0668,
          "close": 0.06694,
          "volume": 8491.0,
          "close_time": 1771207199999,
          "quote_volume": 567.83893,
          "trades": 20,
          "taker_buy_base": 2404.0,
          "taker_buy_quote": 160.72085
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.06696,
          "high": 0.06706,
          "low": 0.06696,
          "close": 0.06699,
          "volume": 16110.0,
          "close_time": 1771210799999,
          "quote_volume": 1079.48199,
          "trades": 31,
          "taker_buy_base": 5517.0,
          "taker_buy_quote": 369.77721
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.06703,
          "high": 0.06707,
          "low": 0.06671,
          "close": 0.06673,
          "volume": 31054.0,
          "close_time": 1771214399999,
          "quote_volume": 2073.21359,
          "trades": 33,
          "taker_buy_base": 14452.0,
          "taker_buy_quote": 964.44473
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.06676,
          "high": 0.06759,
          "low": 0.06676,
          "close": 0.06753,
          "volume": 455283.0,
          "close_time": 1771217999999,
          "quote_volume": 30690.47327,
          "trades": 113,
          "taker_buy_base": 49959.0,
          "taker_buy_quote": 3360.26152
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.06754,
          "high": 0.06758,
          "low": 0.06682,
          "close": 0.06684,
          "volume": 505194.0,
          "close_time": 1771221599999,
          "quote_volume": 33871.84305,
          "trades": 310,
          "taker_buy_base": 406199.0,
          "taker_buy_quote": 27229.61958
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.06684,
          "high": 0.06731,
          "low": 0.06684,
          "close": 0.06715,
          "volume": 75689.0,
          "close_time": 1771225199999,
          "quote_volume": 5076.62473,
          "trades": 294,
          "taker_buy_base": 24980.0,
          "taker_buy_quote": 1674.49749
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.06715,
          "high": 0.06744,
          "low": 0.06706,
          "close": 0.06721,
          "volume": 110972.0,
          "close_time": 1771228799999,
          "quote_volume": 7465.98099,
          "trades": 377,
          "taker_buy_base": 31670.0,
          "taker_buy_quote": 2131.04406
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.06721,
          "high": 0.0675,
          "low": 0.06697,
          "close": 0.0672,
          "volume": 307980.0,
          "close_time": 1771232399999,
          "quote_volume": 20721.02704,
          "trades": 182,
          "taker_buy_base": 37807.0,
          "taker_buy_quote": 2541.01378
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.0672,
          "high": 0.06734,
          "low": 0.06693,
          "close": 0.06715,
          "volume": 1091363.0,
          "close_time": 1771235999999,
          "quote_volume": 73280.35834,
          "trades": 476,
          "taker_buy_base": 242155.0,
          "taker_buy_quote": 16261.51532
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.06703,
          "high": 0.06731,
          "low": 0.06703,
          "close": 0.06713,
          "volume": 45995.0,
          "close_time": 1771239599999,
          "quote_volume": 3092.95932,
          "trades": 45,
          "taker_buy_base": 44692.0,
          "taker_buy_quote": 3005.39267
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.06709,
          "high": 0.06786,
          "low": 0.06709,
          "close": 0.06775,
          "volume": 115035.0,
          "close_time": 1771243199999,
          "quote_volume": 7757.17409,
          "trades": 91,
          "taker_buy_base": 33907.0,
          "taker_buy_quote": 2284.42432
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.06775,
          "high": 0.06818,
          "low": 0.0675,
          "close": 0.06818,
          "volume": 378747.0,
          "close_time": 1771246799999,
          "quote_volume": 25677.03344,
          "trades": 95,
          "taker_buy_base": 192544.0,
          "taker_buy_quote": 13039.33747
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.06822,
          "high": 0.06844,
          "low": 0.06713,
          "close": 0.06731,
          "volume": 104973.0,
          "close_time": 1771250399999,
          "quote_volume": 7108.17596,
          "trades": 151,
          "taker_buy_base": 44949.0,
          "taker_buy_quote": 3043.11929
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.06738,
          "high": 0.06764,
          "low": 0.06725,
          "close": 0.06741,
          "volume": 80832.0,
          "close_time": 1771253999999,
          "quote_volume": 5457.18431,
          "trades": 82,
          "taker_buy_base": 27430.0,
          "taker_buy_quote": 1853.06482
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.06745,
          "high": 0.06761,
          "low": 0.06597,
          "close": 0.06622,
          "volume": 308043.0,
          "close_time": 1771257599999,
          "quote_volume": 20452.96405,
          "trades": 284,
          "taker_buy_base": 243171.0,
          "taker_buy_quote": 16128.90204
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.06619,
          "high": 0.06685,
          "low": 0.06619,
          "close": 0.0666,
          "volume": 93835.0,
          "close_time": 1771261199999,
          "quote_volume": 6250.52425,
          "trades": 83,
          "taker_buy_base": 64672.0,
          "taker_buy_quote": 4306.303
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.06669,
          "high": 0.06679,
          "low": 0.06639,
          "close": 0.06666,
          "volume": 51424.0,
          "close_time": 1771264799999,
          "quote_volume": 3424.51895,
          "trades": 59,
          "taker_buy_base": 26918.0,
          "taker_buy_quote": 1791.29175
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.06661,
          "high": 0.06686,
          "low": 0.06658,
          "close": 0.06658,
          "volume": 33771.0,
          "close_time": 1771268399999,
          "quote_volume": 2252.32523,
          "trades": 35,
          "taker_buy_base": 23559.0,
          "taker_buy_quote": 1570.22931
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.06663,
          "high": 0.06678,
          "low": 0.06643,
          "close": 0.06662,
          "volume": 106638.0,
          "close_time": 1771271999999,
          "quote_volume": 7102.43182,
          "trades": 77,
          "taker_buy_base": 87411.0,
          "taker_buy_quote": 5822.51357
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.06659,
          "high": 0.06689,
          "low": 0.06659,
          "close": 0.06689,
          "volume": 94384.0,
          "close_time": 1771275599999,
          "quote_volume": 6296.8861,
          "trades": 79,
          "taker_buy_base": 78706.0,
          "taker_buy_quote": 5251.83983
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.06675,
          "high": 0.06704,
          "low": 0.06664,
          "close": 0.06704,
          "volume": 53720.0,
          "close_time": 1771279199999,
          "quote_volume": 3586.04451,
          "trades": 59,
          "taker_buy_base": 52058.0,
          "taker_buy_quote": 3475.07757
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.06706,
          "high": 0.06707,
          "low": 0.0668,
          "close": 0.06684,
          "volume": 32931.0,
          "close_time": 1771282799999,
          "quote_volume": 2205.26933,
          "trades": 25,
          "taker_buy_base": 31768.0,
          "taker_buy_quote": 2127.34395
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.0668,
          "high": 0.067,
          "low": 0.06679,
          "close": 0.06694,
          "volume": 154371.0,
          "close_time": 1771286399999,
          "quote_volume": 10330.77094,
          "trades": 59,
          "taker_buy_base": 36369.0,
          "taker_buy_quote": 2433.79459
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.06711,
          "high": 0.06714,
          "low": 0.06691,
          "close": 0.06701,
          "volume": 49903.0,
          "close_time": 1771289999999,
          "quote_volume": 3342.5281,
          "trades": 56,
          "taker_buy_base": 34466.0,
          "taker_buy_quote": 2309.1112
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.06691,
          "high": 0.06715,
          "low": 0.06688,
          "close": 0.06698,
          "volume": 46113.0,
          "close_time": 1771293599999,
          "quote_volume": 3090.74672,
          "trades": 53,
          "taker_buy_base": 43882.0,
          "taker_buy_quote": 2941.27762
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.06702,
          "high": 0.06723,
          "low": 0.06682,
          "close": 0.06705,
          "volume": 26267.0,
          "close_time": 1771297199999,
          "quote_volume": 1761.28736,
          "trades": 40,
          "taker_buy_base": 24692.0,
          "taker_buy_quote": 1655.59633
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.067,
          "high": 0.06702,
          "low": 0.06671,
          "close": 0.06683,
          "volume": 51426.0,
          "close_time": 1771300799999,
          "quote_volume": 3438.6783,
          "trades": 64,
          "taker_buy_base": 45029.0,
          "taker_buy_quote": 3011.62611
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.06687,
          "high": 0.06691,
          "low": 0.06671,
          "close": 0.06691,
          "volume": 32154.0,
          "close_time": 1771304399999,
          "quote_volume": 2149.48598,
          "trades": 28,
          "taker_buy_base": 20965.0,
          "taker_buy_quote": 1401.33744
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.06692,
          "high": 0.06703,
          "low": 0.06672,
          "close": 0.06703,
          "volume": 21748.0,
          "close_time": 1771307999999,
          "quote_volume": 1455.00228,
          "trades": 39,
          "taker_buy_base": 7041.0,
          "taker_buy_quote": 471.25975
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.06711,
          "high": 0.06722,
          "low": 0.06711,
          "close": 0.06714,
          "volume": 8405.0,
          "close_time": 1771311599999,
          "quote_volume": 564.45716,
          "trades": 18,
          "taker_buy_base": 3621.0,
          "taker_buy_quote": 243.16965
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.06698,
          "high": 0.06705,
          "low": 0.06687,
          "close": 0.06694,
          "volume": 68035.0,
          "close_time": 1771315199999,
          "quote_volume": 4557.4552,
          "trades": 56,
          "taker_buy_base": 57178.0,
          "taker_buy_quote": 3830.23914
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.06694,
          "high": 0.0671,
          "low": 0.06671,
          "close": 0.06687,
          "volume": 103354.0,
          "close_time": 1771318799999,
          "quote_volume": 6916.52835,
          "trades": 80,
          "taker_buy_base": 92570.0,
          "taker_buy_quote": 6195.17468
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.06693,
          "high": 0.06707,
          "low": 0.06681,
          "close": 0.06707,
          "volume": 38317.0,
          "close_time": 1771322399999,
          "quote_volume": 2562.41005,
          "trades": 34,
          "taker_buy_base": 36161.0,
          "taker_buy_quote": 2418.11056
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.06702,
          "high": 0.06784,
          "low": 0.06685,
          "close": 0.06776,
          "volume": 260643.0,
          "close_time": 1771325999999,
          "quote_volume": 17584.7961,
          "trades": 119,
          "taker_buy_base": 187596.0,
          "taker_buy_quote": 12643.5862
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.06775,
          "high": 0.06836,
          "low": 0.06775,
          "close": 0.0682,
          "volume": 128647.0,
          "close_time": 1771329599999,
          "quote_volume": 8760.0073,
          "trades": 93,
          "taker_buy_base": 72378.0,
          "taker_buy_quote": 4926.95336
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.06842,
          "high": 0.06857,
          "low": 0.06815,
          "close": 0.06815,
          "volume": 130955.0,
          "close_time": 1771333199999,
          "quote_volume": 8961.98158,
          "trades": 111,
          "taker_buy_base": 40239.0,
          "taker_buy_quote": 2754.2699
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.0682,
          "high": 0.06907,
          "low": 0.0681,
          "close": 0.06874,
          "volume": 188437.0,
          "close_time": 1771336799999,
          "quote_volume": 12930.53499,
          "trades": 153,
          "taker_buy_base": 101519.0,
          "taker_buy_quote": 6965.79775
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.06876,
          "high": 0.06886,
          "low": 0.06758,
          "close": 0.06762,
          "volume": 387178.0,
          "close_time": 1771340399999,
          "quote_volume": 26471.85615,
          "trades": 285,
          "taker_buy_base": 306760.0,
          "taker_buy_quote": 20992.25653
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.06758,
          "high": 0.06784,
          "low": 0.06688,
          "close": 0.06746,
          "volume": 400988.0,
          "close_time": 1771343999999,
          "quote_volume": 26991.16937,
          "trades": 211,
          "taker_buy_base": 73138.0,
          "taker_buy_quote": 4927.06309
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.06744,
          "high": 0.06797,
          "low": 0.06645,
          "close": 0.06645,
          "volume": 281337.0,
          "close_time": 1771347599999,
          "quote_volume": 18869.08005,
          "trades": 229,
          "taker_buy_base": 199454.0,
          "taker_buy_quote": 13376.68009
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.06644,
          "high": 0.06663,
          "low": 0.06519,
          "close": 0.06527,
          "volume": 400329.0,
          "close_time": 1771351199999,
          "quote_volume": 26369.1355,
          "trades": 314,
          "taker_buy_base": 271441.0,
          "taker_buy_quote": 17848.58503
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.06527,
          "high": 0.06564,
          "low": 0.0651,
          "close": 0.06533,
          "volume": 182513.0,
          "close_time": 1771354799999,
          "quote_volume": 11925.50783,
          "trades": 199,
          "taker_buy_base": 132949.0,
          "taker_buy_quote": 8690.10455
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.06529,
          "high": 0.06529,
          "low": 0.06359,
          "close": 0.06396,
          "volume": 1173930.0,
          "close_time": 1771358399999,
          "quote_volume": 75725.20339,
          "trades": 530,
          "taker_buy_base": 507850.0,
          "taker_buy_quote": 32695.34768
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.06396,
          "high": 0.06408,
          "low": 0.06299,
          "close": 0.06348,
          "volume": 966793.0,
          "close_time": 1771361999999,
          "quote_volume": 61300.22671,
          "trades": 514,
          "taker_buy_base": 565301.0,
          "taker_buy_quote": 35829.01271
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.0636,
          "high": 0.0641,
          "low": 0.0636,
          "close": 0.0637,
          "volume": 617544.0,
          "close_time": 1771365599999,
          "quote_volume": 39410.1745,
          "trades": 307,
          "taker_buy_base": 411261.0,
          "taker_buy_quote": 26240.63516
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.06369,
          "high": 0.06379,
          "low": 0.06341,
          "close": 0.06361,
          "volume": 150031.0,
          "close_time": 1771369199999,
          "quote_volume": 9543.55118,
          "trades": 157,
          "taker_buy_base": 67697.0,
          "taker_buy_quote": 4305.66393
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.06347,
          "high": 0.06347,
          "low": 0.06286,
          "close": 0.06288,
          "volume": 211624.0,
          "close_time": 1771372799999,
          "quote_volume": 13381.59797,
          "trades": 176,
          "taker_buy_base": 111915.0,
          "taker_buy_quote": 7075.00113
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0629,
          "high": 0.063,
          "low": 0.06201,
          "close": 0.06203,
          "volume": 462693.0,
          "close_time": 1771376399999,
          "quote_volume": 28952.79698,
          "trades": 391,
          "taker_buy_base": 243343.0,
          "taker_buy_quote": 15218.85953
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.062,
          "high": 0.06211,
          "low": 0.06122,
          "close": 0.06129,
          "volume": 253715.0,
          "close_time": 1771379999999,
          "quote_volume": 15616.95793,
          "trades": 227,
          "taker_buy_base": 180176.0,
          "taker_buy_quote": 11092.38943
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.06127,
          "high": 0.06191,
          "low": 0.06027,
          "close": 0.06183,
          "volume": 669995.0,
          "close_time": 1771383599999,
          "quote_volume": 40804.23464,
          "trades": 380,
          "taker_buy_base": 498388.0,
          "taker_buy_quote": 30328.42135
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.06189,
          "high": 0.06239,
          "low": 0.06173,
          "close": 0.06222,
          "volume": 234497.0,
          "close_time": 1771387199999,
          "quote_volume": 14571.90698,
          "trades": 172,
          "taker_buy_base": 62429.0,
          "taker_buy_quote": 3880.10189
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.06215,
          "high": 0.06288,
          "low": 0.06207,
          "close": 0.06284,
          "volume": 225355.0,
          "close_time": 1771390799999,
          "quote_volume": 14092.06095,
          "trades": 174,
          "taker_buy_base": 24382.0,
          "taker_buy_quote": 1524.53041
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.06285,
          "high": 0.0632,
          "low": 0.06252,
          "close": 0.06314,
          "volume": 131519.0,
          "close_time": 1771394399999,
          "quote_volume": 8281.69449,
          "trades": 104,
          "taker_buy_base": 31417.0,
          "taker_buy_quote": 1978.0542
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.06308,
          "high": 0.06326,
          "low": 0.06283,
          "close": 0.06301,
          "volume": 95915.0,
          "close_time": 1771397999999,
          "quote_volume": 6048.18354,
          "trades": 97,
          "taker_buy_base": 54247.0,
          "taker_buy_quote": 3416.47241
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.06305,
          "high": 0.06339,
          "low": 0.063,
          "close": 0.06339,
          "volume": 69269.0,
          "close_time": 1771401599999,
          "quote_volume": 4372.35934,
          "trades": 63,
          "taker_buy_base": 39522.0,
          "taker_buy_quote": 2492.17401
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0634,
          "high": 0.0651,
          "low": 0.0634,
          "close": 0.0651,
          "volume": 447199.0,
          "close_time": 1771405199999,
          "quote_volume": 28842.42197,
          "trades": 528,
          "taker_buy_base": 216655.0,
          "taker_buy_quote": 13995.92981
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.06499,
          "high": 0.06555,
          "low": 0.06476,
          "close": 0.06523,
          "volume": 283895.0,
          "close_time": 1771408799999,
          "quote_volume": 18494.98079,
          "trades": 351,
          "taker_buy_base": 228622.0,
          "taker_buy_quote": 14892.20776
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.06523,
          "high": 0.06659,
          "low": 0.06523,
          "close": 0.0662,
          "volume": 1147701.0,
          "close_time": 1771412399999,
          "quote_volume": 75878.22646,
          "trades": 849,
          "taker_buy_base": 437223.0,
          "taker_buy_quote": 28916.05707
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.0662,
          "high": 0.06711,
          "low": 0.06591,
          "close": 0.06676,
          "volume": 419377.0,
          "close_time": 1771415999999,
          "quote_volume": 27939.9567,
          "trades": 450,
          "taker_buy_base": 133036.0,
          "taker_buy_quote": 8849.39209
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.06684,
          "high": 0.06735,
          "low": 0.06679,
          "close": 0.06725,
          "volume": 634763.0,
          "close_time": 1771419599999,
          "quote_volume": 42630.94395,
          "trades": 690,
          "taker_buy_base": 329950.0,
          "taker_buy_quote": 22166.546
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.06723,
          "high": 0.06751,
          "low": 0.06608,
          "close": 0.06615,
          "volume": 761667.0,
          "close_time": 1771423199999,
          "quote_volume": 50897.72105,
          "trades": 827,
          "taker_buy_base": 604517.0,
          "taker_buy_quote": 40384.36219
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.06629,
          "high": 0.06636,
          "low": 0.06512,
          "close": 0.0656,
          "volume": 483044.0,
          "close_time": 1771426799999,
          "quote_volume": 31650.68528,
          "trades": 292,
          "taker_buy_base": 256967.0,
          "taker_buy_quote": 16840.83185
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.06554,
          "high": 0.0663,
          "low": 0.06546,
          "close": 0.06586,
          "volume": 90580.0,
          "close_time": 1771430399999,
          "quote_volume": 5966.92236,
          "trades": 91,
          "taker_buy_base": 46791.0,
          "taker_buy_quote": 3079.93743
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.06589,
          "high": 0.066,
          "low": 0.06504,
          "close": 0.0651,
          "volume": 259812.0,
          "close_time": 1771433999999,
          "quote_volume": 17020.2631,
          "trades": 209,
          "taker_buy_base": 145270.0,
          "taker_buy_quote": 9527.50884
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.06505,
          "high": 0.06557,
          "low": 0.06499,
          "close": 0.06503,
          "volume": 182239.0,
          "close_time": 1771437599999,
          "quote_volume": 11885.28405,
          "trades": 98,
          "taker_buy_base": 119274.0,
          "taker_buy_quote": 7781.05634
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.06497,
          "high": 0.0651,
          "low": 0.06431,
          "close": 0.06466,
          "volume": 214601.0,
          "close_time": 1771441199999,
          "quote_volume": 13882.36938,
          "trades": 172,
          "taker_buy_base": 134593.0,
          "taker_buy_quote": 8703.6579
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.06454,
          "high": 0.06503,
          "low": 0.06448,
          "close": 0.06452,
          "volume": 133463.0,
          "close_time": 1771444799999,
          "quote_volume": 8643.76629,
          "trades": 135,
          "taker_buy_base": 78402.0,
          "taker_buy_quote": 5076.95393
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.06463,
          "high": 0.0658,
          "low": 0.0646,
          "close": 0.06569,
          "volume": 735226.0,
          "close_time": 1771448399999,
          "quote_volume": 47964.43761,
          "trades": 294,
          "taker_buy_base": 524527.0,
          "taker_buy_quote": 34182.79396
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.06566,
          "high": 0.06624,
          "low": 0.06558,
          "close": 0.06622,
          "volume": 226713.0,
          "close_time": 1771451999999,
          "quote_volume": 14945.10076,
          "trades": 191,
          "taker_buy_base": 87424.0,
          "taker_buy_quote": 5765.76375
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.06623,
          "high": 0.06681,
          "low": 0.06623,
          "close": 0.06669,
          "volume": 133995.0,
          "close_time": 1771455599999,
          "quote_volume": 8905.4744,
          "trades": 129,
          "taker_buy_base": 72431.0,
          "taker_buy_quote": 4816.33404
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.06669,
          "high": 0.06671,
          "low": 0.06594,
          "close": 0.06602,
          "volume": 149905.0,
          "close_time": 1771459199999,
          "quote_volume": 9933.6532,
          "trades": 148,
          "taker_buy_base": 53943.0,
          "taker_buy_quote": 3568.70476
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.06602,
          "high": 0.06699,
          "low": 0.06599,
          "close": 0.06672,
          "volume": 469987.0,
          "close_time": 1771462799999,
          "quote_volume": 31255.37841,
          "trades": 381,
          "taker_buy_base": 186616.0,
          "taker_buy_quote": 12441.16546
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.06672,
          "high": 0.06728,
          "low": 0.06672,
          "close": 0.06723,
          "volume": 303021.0,
          "close_time": 1771466399999,
          "quote_volume": 20302.48831,
          "trades": 187,
          "taker_buy_base": 108678.0,
          "taker_buy_quote": 7282.08873
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.06722,
          "high": 0.06733,
          "low": 0.0661,
          "close": 0.06639,
          "volume": 413367.0,
          "close_time": 1771469999999,
          "quote_volume": 27483.57592,
          "trades": 334,
          "taker_buy_base": 215359.0,
          "taker_buy_quote": 14311.297
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.06638,
          "high": 0.06655,
          "low": 0.06592,
          "close": 0.06611,
          "volume": 135301.0,
          "close_time": 1771473599999,
          "quote_volume": 8942.90492,
          "trades": 143,
          "taker_buy_base": 65378.0,
          "taker_buy_quote": 4320.75629
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.06612,
          "high": 0.06612,
          "low": 0.06522,
          "close": 0.06533,
          "volume": 501438.0,
          "close_time": 1771477199999,
          "quote_volume": 32918.52205,
          "trades": 279,
          "taker_buy_base": 410648.0,
          "taker_buy_quote": 26943.42235
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.06532,
          "high": 0.06545,
          "low": 0.06503,
          "close": 0.06525,
          "volume": 220758.0,
          "close_time": 1771480799999,
          "quote_volume": 14395.33285,
          "trades": 230,
          "taker_buy_base": 168032.0,
          "taker_buy_quote": 10956.82852
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.06546,
          "high": 0.06559,
          "low": 0.0653,
          "close": 0.06558,
          "volume": 46969.0,
          "close_time": 1771484399999,
          "quote_volume": 3072.57666,
          "trades": 81,
          "taker_buy_base": 29068.0,
          "taker_buy_quote": 1901.68366
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.0656,
          "high": 0.06588,
          "low": 0.06544,
          "close": 0.06565,
          "volume": 111407.0,
          "close_time": 1771487999999,
          "quote_volume": 7320.1709,
          "trades": 88,
          "taker_buy_base": 48433.0,
          "taker_buy_quote": 3182.71403
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.06556,
          "high": 0.06556,
          "low": 0.0648,
          "close": 0.06491,
          "volume": 194777.0,
          "close_time": 1771491599999,
          "quote_volume": 12665.04971,
          "trades": 176,
          "taker_buy_base": 159915.0,
          "taker_buy_quote": 10395.99045
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.06496,
          "high": 0.06508,
          "low": 0.06458,
          "close": 0.06459,
          "volume": 209204.0,
          "close_time": 1771495199999,
          "quote_volume": 13558.48691,
          "trades": 144,
          "taker_buy_base": 166031.0,
          "taker_buy_quote": 10756.39879
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.06458,
          "high": 0.06522,
          "low": 0.06445,
          "close": 0.06497,
          "volume": 185683.0,
          "close_time": 1771498799999,
          "quote_volume": 12034.86567,
          "trades": 115,
          "taker_buy_base": 142526.0,
          "taker_buy_quote": 9241.42981
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.06487,
          "high": 0.06524,
          "low": 0.0644,
          "close": 0.06441,
          "volume": 145642.0,
          "close_time": 1771502399999,
          "quote_volume": 9419.05409,
          "trades": 128,
          "taker_buy_base": 92526.0,
          "taker_buy_quote": 5975.91945
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0644,
          "high": 0.06443,
          "low": 0.06398,
          "close": 0.06402,
          "volume": 252325.0,
          "close_time": 1771505999999,
          "quote_volume": 16197.64159,
          "trades": 210,
          "taker_buy_base": 225108.0,
          "taker_buy_quote": 14450.58822
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.06399,
          "high": 0.06404,
          "low": 0.06251,
          "close": 0.0631,
          "volume": 429053.0,
          "close_time": 1771509599999,
          "quote_volume": 27040.18873,
          "trades": 431,
          "taker_buy_base": 310618.0,
          "taker_buy_quote": 19600.60325
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.06309,
          "high": 0.06392,
          "low": 0.063,
          "close": 0.06344,
          "volume": 531391.0,
          "close_time": 1771513199999,
          "quote_volume": 33740.75034,
          "trades": 346,
          "taker_buy_base": 433385.0,
          "taker_buy_quote": 27522.00073
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.06341,
          "high": 0.06358,
          "low": 0.06261,
          "close": 0.06305,
          "volume": 432963.0,
          "close_time": 1771516799999,
          "quote_volume": 27276.97872,
          "trades": 296,
          "taker_buy_base": 326439.0,
          "taker_buy_quote": 20560.83429
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.06278,
          "high": 0.06318,
          "low": 0.06225,
          "close": 0.06232,
          "volume": 554059.0,
          "close_time": 1771520399999,
          "quote_volume": 34698.19549,
          "trades": 320,
          "taker_buy_base": 409575.0,
          "taker_buy_quote": 25628.77808
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.06235,
          "high": 0.06329,
          "low": 0.06224,
          "close": 0.06302,
          "volume": 199943.0,
          "close_time": 1771523999999,
          "quote_volume": 12555.27899,
          "trades": 168,
          "taker_buy_base": 136834.0,
          "taker_buy_quote": 8587.75761
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.06316,
          "high": 0.06387,
          "low": 0.06307,
          "close": 0.06379,
          "volume": 48655.0,
          "close_time": 1771527599999,
          "quote_volume": 3091.90342,
          "trades": 73,
          "taker_buy_base": 33115.0,
          "taker_buy_quote": 2105.23182
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.0638,
          "high": 0.06396,
          "low": 0.06359,
          "close": 0.06391,
          "volume": 99608.0,
          "close_time": 1771531199999,
          "quote_volume": 6352.02919,
          "trades": 84,
          "taker_buy_base": 55165.0,
          "taker_buy_quote": 3522.32584
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.06388,
          "high": 0.06425,
          "low": 0.06388,
          "close": 0.06408,
          "volume": 63964.0,
          "close_time": 1771534799999,
          "quote_volume": 4099.38824,
          "trades": 83,
          "taker_buy_base": 34287.0,
          "taker_buy_quote": 2197.45686
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.06418,
          "high": 0.06431,
          "low": 0.06418,
          "close": 0.06425,
          "volume": 2459.0,
          "close_time": 1771538399999,
          "quote_volume": 158.01916,
          "trades": 7,
          "taker_buy_base": 311.0,
          "taker_buy_quote": 19.98175
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.06433,
          "high": 0.06433,
          "low": 0.06381,
          "close": 0.06383,
          "volume": 18023.0,
          "close_time": 1771541999999,
          "quote_volume": 1153.35488,
          "trades": 24,
          "taker_buy_base": 12547.0,
          "taker_buy_quote": 802.52049
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.06406,
          "high": 0.0643,
          "low": 0.06399,
          "close": 0.06402,
          "volume": 15610.0,
          "close_time": 1771545599999,
          "quote_volume": 1000.46475,
          "trades": 21,
          "taker_buy_base": 2565.0,
          "taker_buy_quote": 164.34883
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.06405,
          "high": 0.06459,
          "low": 0.06378,
          "close": 0.06404,
          "volume": 116996.0,
          "close_time": 1771549199999,
          "quote_volume": 7491.50097,
          "trades": 100,
          "taker_buy_base": 94767.0,
          "taker_buy_quote": 6066.37919
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.06404,
          "high": 0.0641,
          "low": 0.06385,
          "close": 0.06397,
          "volume": 67496.0,
          "close_time": 1771552799999,
          "quote_volume": 4317.65185,
          "trades": 66,
          "taker_buy_base": 47271.0,
          "taker_buy_quote": 3023.00213
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.06419,
          "high": 0.06419,
          "low": 0.06372,
          "close": 0.06372,
          "volume": 32293.0,
          "close_time": 1771556399999,
          "quote_volume": 2063.5958,
          "trades": 41,
          "taker_buy_base": 20213.0,
          "taker_buy_quote": 1291.78754
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.06375,
          "high": 0.06395,
          "low": 0.06365,
          "close": 0.06378,
          "volume": 67520.0,
          "close_time": 1771559999999,
          "quote_volume": 4304.4705,
          "trades": 65,
          "taker_buy_base": 54361.0,
          "taker_buy_quote": 3465.7069
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.06377,
          "high": 0.06378,
          "low": 0.06341,
          "close": 0.06347,
          "volume": 40512.0,
          "close_time": 1771563599999,
          "quote_volume": 2574.80648,
          "trades": 59,
          "taker_buy_base": 26613.0,
          "taker_buy_quote": 1692.4393
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.06355,
          "high": 0.06431,
          "low": 0.06342,
          "close": 0.06404,
          "volume": 32252.0,
          "close_time": 1771567199999,
          "quote_volume": 2057.48507,
          "trades": 63,
          "taker_buy_base": 24427.0,
          "taker_buy_quote": 1558.53343
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.06399,
          "high": 0.06399,
          "low": 0.06359,
          "close": 0.06375,
          "volume": 53770.0,
          "close_time": 1771570799999,
          "quote_volume": 3431.1223,
          "trades": 108,
          "taker_buy_base": 29179.0,
          "taker_buy_quote": 1860.65223
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.06366,
          "high": 0.06423,
          "low": 0.06366,
          "close": 0.06396,
          "volume": 29322.0,
          "close_time": 1771574399999,
          "quote_volume": 1873.99909,
          "trades": 57,
          "taker_buy_base": 21802.0,
          "taker_buy_quote": 1393.17496
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.06398,
          "high": 0.064,
          "low": 0.06353,
          "close": 0.06356,
          "volume": 77448.0,
          "close_time": 1771577999999,
          "quote_volume": 4930.96805,
          "trades": 93,
          "taker_buy_base": 59936.0,
          "taker_buy_quote": 3816.08356
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.06358,
          "high": 0.06389,
          "low": 0.06267,
          "close": 0.06303,
          "volume": 278529.0,
          "close_time": 1771581599999,
          "quote_volume": 17581.26941,
          "trades": 250,
          "taker_buy_base": 187273.0,
          "taker_buy_quote": 11809.45626
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.06212,
          "close": 0.06232,
          "volume": 217970.0,
          "close_time": 1771585199999,
          "quote_volume": 13624.48783,
          "trades": 266,
          "taker_buy_base": 181900.0,
          "taker_buy_quote": 11373.86808
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.06232,
          "high": 0.06237,
          "low": 0.06197,
          "close": 0.06209,
          "volume": 69995.0,
          "close_time": 1771588799999,
          "quote_volume": 4347.21562,
          "trades": 143,
          "taker_buy_base": 54326.0,
          "taker_buy_quote": 3374.76661
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.06209,
          "high": 0.06249,
          "low": 0.06209,
          "close": 0.06236,
          "volume": 21660.0,
          "close_time": 1771592399999,
          "quote_volume": 1350.09936,
          "trades": 49,
          "taker_buy_base": 12481.0,
          "taker_buy_quote": 778.24486
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.0623,
          "high": 0.06234,
          "low": 0.06206,
          "close": 0.06231,
          "volume": 31239.0,
          "close_time": 1771595999999,
          "quote_volume": 1942.71841,
          "trades": 46,
          "taker_buy_base": 9348.0,
          "taker_buy_quote": 581.17923
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.0624,
          "high": 0.06259,
          "low": 0.06204,
          "close": 0.06226,
          "volume": 45554.0,
          "close_time": 1771599599999,
          "quote_volume": 2840.61199,
          "trades": 101,
          "taker_buy_base": 25787.0,
          "taker_buy_quote": 1608.6217
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.06227,
          "high": 0.06304,
          "low": 0.06204,
          "close": 0.06276,
          "volume": 115050.0,
          "close_time": 1771603199999,
          "quote_volume": 7208.68046,
          "trades": 140,
          "taker_buy_base": 51215.0,
          "taker_buy_quote": 3202.49097
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.06287,
          "high": 0.06354,
          "low": 0.06287,
          "close": 0.06332,
          "volume": 158096.0,
          "close_time": 1771606799999,
          "quote_volume": 9999.51996,
          "trades": 154,
          "taker_buy_base": 93528.0,
          "taker_buy_quote": 5926.72782
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.06329,
          "high": 0.0636,
          "low": 0.06292,
          "close": 0.06341,
          "volume": 192976.0,
          "close_time": 1771610399999,
          "quote_volume": 12217.24003,
          "trades": 187,
          "taker_buy_base": 39216.0,
          "taker_buy_quote": 2483.65512
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.06339,
          "high": 0.06369,
          "low": 0.06324,
          "close": 0.06367,
          "volume": 148945.0,
          "close_time": 1771613999999,
          "quote_volume": 9446.27096,
          "trades": 172,
          "taker_buy_base": 126224.0,
          "taker_buy_quote": 8005.01239
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.06371,
          "high": 0.06383,
          "low": 0.06356,
          "close": 0.06361,
          "volume": 78739.0,
          "close_time": 1771617599999,
          "quote_volume": 5014.16691,
          "trades": 85,
          "taker_buy_base": 45452.0,
          "taker_buy_quote": 2894.69607
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0636,
          "high": 0.06408,
          "low": 0.06359,
          "close": 0.06407,
          "volume": 47563.0,
          "close_time": 1771621199999,
          "quote_volume": 3040.4669,
          "trades": 63,
          "taker_buy_base": 21660.0,
          "taker_buy_quote": 1383.34594
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.06411,
          "high": 0.06441,
          "low": 0.06399,
          "close": 0.06435,
          "volume": 70649.0,
          "close_time": 1771624799999,
          "quote_volume": 4532.91659,
          "trades": 69,
          "taker_buy_base": 13742.0,
          "taker_buy_quote": 882.52725
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.06423,
          "high": 0.0648,
          "low": 0.06416,
          "close": 0.06474,
          "volume": 95600.0,
          "close_time": 1771628399999,
          "quote_volume": 6165.11821,
          "trades": 117,
          "taker_buy_base": 32656.0,
          "taker_buy_quote": 2111.04216
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.06473,
          "high": 0.06473,
          "low": 0.06445,
          "close": 0.06459,
          "volume": 84765.0,
          "close_time": 1771631999999,
          "quote_volume": 5472.24581,
          "trades": 35,
          "taker_buy_base": 15223.0,
          "taker_buy_quote": 982.25821
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.06473,
          "high": 0.06509,
          "low": 0.06454,
          "close": 0.06469,
          "volume": 110731.0,
          "close_time": 1771635599999,
          "quote_volume": 7176.16035,
          "trades": 69,
          "taker_buy_base": 104153.0,
          "taker_buy_quote": 6749.73166
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.06477,
          "high": 0.0649,
          "low": 0.06421,
          "close": 0.06487,
          "volume": 327080.0,
          "close_time": 1771639199999,
          "quote_volume": 21137.77848,
          "trades": 110,
          "taker_buy_base": 133946.0,
          "taker_buy_quote": 8638.38936
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.06488,
          "high": 0.06496,
          "low": 0.0644,
          "close": 0.06442,
          "volume": 354720.0,
          "close_time": 1771642799999,
          "quote_volume": 22918.57738,
          "trades": 69,
          "taker_buy_base": 28147.0,
          "taker_buy_quote": 1821.80428
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.06434,
          "high": 0.06434,
          "low": 0.06422,
          "close": 0.06428,
          "volume": 72534.0,
          "close_time": 1771646399999,
          "quote_volume": 4661.12593,
          "trades": 57,
          "taker_buy_base": 64292.0,
          "taker_buy_quote": 4131.4829
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.06422,
          "high": 0.06448,
          "low": 0.06422,
          "close": 0.06448,
          "volume": 7175.0,
          "close_time": 1771649999999,
          "quote_volume": 461.87669,
          "trades": 16,
          "taker_buy_base": 3892.0,
          "taker_buy_quote": 250.65753
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.06448,
          "high": 0.06448,
          "low": 0.0643,
          "close": 0.06432,
          "volume": 8206.0,
          "close_time": 1771653599999,
          "quote_volume": 528.36841,
          "trades": 18,
          "taker_buy_base": 6105.0,
          "taker_buy_quote": 393.1401
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.0643,
          "high": 0.06432,
          "low": 0.06416,
          "close": 0.06432,
          "volume": 91932.0,
          "close_time": 1771657199999,
          "quote_volume": 5906.12836,
          "trades": 76,
          "taker_buy_base": 49553.0,
          "taker_buy_quote": 3184.56668
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.06431,
          "high": 0.06437,
          "low": 0.06422,
          "close": 0.06422,
          "volume": 35419.0,
          "close_time": 1771660799999,
          "quote_volume": 2277.65091,
          "trades": 23,
          "taker_buy_base": 32584.0,
          "taker_buy_quote": 2095.41071
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.06428,
          "high": 0.0645,
          "low": 0.06428,
          "close": 0.06449,
          "volume": 224412.0,
          "close_time": 1771664399999,
          "quote_volume": 14458.27965,
          "trades": 51,
          "taker_buy_base": 219392.0,
          "taker_buy_quote": 14135.17406
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.06442,
          "high": 0.06453,
          "low": 0.06429,
          "close": 0.06435,
          "volume": 92099.0,
          "close_time": 1771667999999,
          "quote_volume": 5930.22609,
          "trades": 72,
          "taker_buy_base": 87349.0,
          "taker_buy_quote": 5624.0903
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.06431,
          "high": 0.06447,
          "low": 0.06423,
          "close": 0.06433,
          "volume": 125399.0,
          "close_time": 1771671599999,
          "quote_volume": 8071.38214,
          "trades": 41,
          "taker_buy_base": 121001.0,
          "taker_buy_quote": 7788.51308
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.06433,
          "high": 0.06467,
          "low": 0.06427,
          "close": 0.06432,
          "volume": 225075.0,
          "close_time": 1771675199999,
          "quote_volume": 14514.69956,
          "trades": 86,
          "taker_buy_base": 185077.0,
          "taker_buy_quote": 11933.43456
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.06429,
          "high": 0.06451,
          "low": 0.0642,
          "close": 0.06434,
          "volume": 85439.0,
          "close_time": 1771678799999,
          "quote_volume": 5497.8277,
          "trades": 55,
          "taker_buy_base": 18540.0,
          "taker_buy_quote": 1194.5608
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.06436,
          "high": 0.06459,
          "low": 0.06436,
          "close": 0.06459,
          "volume": 70860.0,
          "close_time": 1771682399999,
          "quote_volume": 4567.87702,
          "trades": 62,
          "taker_buy_base": 60110.0,
          "taker_buy_quote": 3875.07286
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.06467,
          "high": 0.06474,
          "low": 0.0644,
          "close": 0.06445,
          "volume": 70504.0,
          "close_time": 1771685999999,
          "quote_volume": 4551.66566,
          "trades": 73,
          "taker_buy_base": 65816.0,
          "taker_buy_quote": 4249.15998
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.06444,
          "high": 0.06461,
          "low": 0.06435,
          "close": 0.06455,
          "volume": 239048.0,
          "close_time": 1771689599999,
          "quote_volume": 15395.82033,
          "trades": 64,
          "taker_buy_base": 236299.0,
          "taker_buy_quote": 15218.72904
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.06441,
          "high": 0.06457,
          "low": 0.06407,
          "close": 0.06412,
          "volume": 352847.0,
          "close_time": 1771693199999,
          "quote_volume": 22658.55612,
          "trades": 224,
          "taker_buy_base": 304140.0,
          "taker_buy_quote": 19530.98496
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.06408,
          "high": 0.06422,
          "low": 0.06404,
          "close": 0.06418,
          "volume": 95083.0,
          "close_time": 1771696799999,
          "quote_volume": 6095.4367,
          "trades": 110,
          "taker_buy_base": 73526.0,
          "taker_buy_quote": 4712.69278
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.06421,
          "high": 0.06434,
          "low": 0.06413,
          "close": 0.06427,
          "volume": 46859.0,
          "close_time": 1771700399999,
          "quote_volume": 3008.76896,
          "trades": 50,
          "taker_buy_base": 44966.0,
          "taker_buy_quote": 2887.21656
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.06432,
          "high": 0.06447,
          "low": 0.06425,
          "close": 0.06447,
          "volume": 37614.0,
          "close_time": 1771703999999,
          "quote_volume": 2419.40454,
          "trades": 43,
          "taker_buy_base": 33389.0,
          "taker_buy_quote": 2147.64409
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.06447,
          "high": 0.0645,
          "low": 0.06424,
          "close": 0.06425,
          "volume": 70535.0,
          "close_time": 1771707599999,
          "quote_volume": 4540.94384,
          "trades": 76,
          "taker_buy_base": 52926.0,
          "taker_buy_quote": 3407.72839
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.06424,
          "high": 0.06452,
          "low": 0.06423,
          "close": 0.06451,
          "volume": 12778.0,
          "close_time": 1771711199999,
          "quote_volume": 822.07775,
          "trades": 30,
          "taker_buy_base": 10133.0,
          "taker_buy_quote": 651.6557
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.06456,
          "high": 0.06459,
          "low": 0.06444,
          "close": 0.06449,
          "volume": 9678.0,
          "close_time": 1771714799999,
          "quote_volume": 624.61765,
          "trades": 19,
          "taker_buy_base": 8820.0,
          "taker_buy_quote": 569.27323
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.06439,
          "high": 0.06444,
          "low": 0.06428,
          "close": 0.06428,
          "volume": 29036.0,
          "close_time": 1771718399999,
          "quote_volume": 1868.33779,
          "trades": 30,
          "taker_buy_base": 19844.0,
          "taker_buy_quote": 1276.56143
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.06423,
          "high": 0.0644,
          "low": 0.06422,
          "close": 0.06434,
          "volume": 42317.0,
          "close_time": 1771721999999,
          "quote_volume": 2722.14768,
          "trades": 58,
          "taker_buy_base": 37134.0,
          "taker_buy_quote": 2388.85679
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.06434,
          "high": 0.06469,
          "low": 0.06434,
          "close": 0.06456,
          "volume": 13994.0,
          "close_time": 1771725599999,
          "quote_volume": 903.93963,
          "trades": 37,
          "taker_buy_base": 10208.0,
          "taker_buy_quote": 659.39958
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.06459,
          "high": 0.06478,
          "low": 0.06448,
          "close": 0.0645,
          "volume": 52079.0,
          "close_time": 1771729199999,
          "quote_volume": 3362.77923,
          "trades": 56,
          "taker_buy_base": 16815.0,
          "taker_buy_quote": 1085.97902
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.06451,
          "high": 0.0647,
          "low": 0.06428,
          "close": 0.06453,
          "volume": 70585.0,
          "close_time": 1771732799999,
          "quote_volume": 4551.47119,
          "trades": 137,
          "taker_buy_base": 51900.0,
          "taker_buy_quote": 3347.12194
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.06462,
          "high": 0.06473,
          "low": 0.06455,
          "close": 0.06456,
          "volume": 20145.0,
          "close_time": 1771736399999,
          "quote_volume": 1301.83134,
          "trades": 33,
          "taker_buy_base": 18349.0,
          "taker_buy_quote": 1185.66138
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.06456,
          "high": 0.06473,
          "low": 0.06455,
          "close": 0.06473,
          "volume": 11654.0,
          "close_time": 1771739999999,
          "quote_volume": 753.27127,
          "trades": 25,
          "taker_buy_base": 10440.0,
          "taker_buy_quote": 674.78089
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.06473,
          "high": 0.06498,
          "low": 0.06464,
          "close": 0.06469,
          "volume": 97202.0,
          "close_time": 1771743599999,
          "quote_volume": 6296.59928,
          "trades": 66,
          "taker_buy_base": 46451.0,
          "taker_buy_quote": 3008.48308
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.06468,
          "high": 0.06509,
          "low": 0.06466,
          "close": 0.065,
          "volume": 28722.0,
          "close_time": 1771747199999,
          "quote_volume": 1866.63857,
          "trades": 43,
          "taker_buy_base": 24681.0,
          "taker_buy_quote": 1604.49678
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.06505,
          "high": 0.06505,
          "low": 0.06484,
          "close": 0.06492,
          "volume": 55454.0,
          "close_time": 1771750799999,
          "quote_volume": 3601.77265,
          "trades": 54,
          "taker_buy_base": 41849.0,
          "taker_buy_quote": 2717.62236
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.0649,
          "high": 0.06534,
          "low": 0.0649,
          "close": 0.06515,
          "volume": 66896.0,
          "close_time": 1771754399999,
          "quote_volume": 4358.45308,
          "trades": 77,
          "taker_buy_base": 35718.0,
          "taker_buy_quote": 2324.81697
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.06508,
          "high": 0.06539,
          "low": 0.06508,
          "close": 0.06539,
          "volume": 39858.0,
          "close_time": 1771757999999,
          "quote_volume": 2604.82206,
          "trades": 29,
          "taker_buy_base": 8097.0,
          "taker_buy_quote": 528.63951
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.06537,
          "high": 0.0654,
          "low": 0.06512,
          "close": 0.06516,
          "volume": 45076.0,
          "close_time": 1771761599999,
          "quote_volume": 2945.15255,
          "trades": 46,
          "taker_buy_base": 34370.0,
          "taker_buy_quote": 2245.75931
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.06537,
          "high": 0.06537,
          "low": 0.06486,
          "close": 0.06496,
          "volume": 70302.0,
          "close_time": 1771765199999,
          "quote_volume": 4569.80323,
          "trades": 85,
          "taker_buy_base": 51843.0,
          "taker_buy_quote": 3368.32118
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.06489,
          "high": 0.06512,
          "low": 0.06484,
          "close": 0.06488,
          "volume": 37126.0,
          "close_time": 1771768799999,
          "quote_volume": 2411.39747,
          "trades": 51,
          "taker_buy_base": 21202.0,
          "taker_buy_quote": 1376.86739
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.06495,
          "high": 0.06514,
          "low": 0.06447,
          "close": 0.06458,
          "volume": 136083.0,
          "close_time": 1771772399999,
          "quote_volume": 8801.79639,
          "trades": 124,
          "taker_buy_base": 91878.0,
          "taker_buy_quote": 5938.67557
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.06458,
          "high": 0.06464,
          "low": 0.06431,
          "close": 0.06439,
          "volume": 192177.0,
          "close_time": 1771775999999,
          "quote_volume": 12385.04258,
          "trades": 144,
          "taker_buy_base": 171096.0,
          "taker_buy_quote": 11025.34776
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.06438,
          "high": 0.06457,
          "low": 0.06431,
          "close": 0.06455,
          "volume": 58875.0,
          "close_time": 1771779599999,
          "quote_volume": 3792.92168,
          "trades": 44,
          "taker_buy_base": 48925.0,
          "taker_buy_quote": 3152.82782
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.06455,
          "high": 0.06466,
          "low": 0.06427,
          "close": 0.06441,
          "volume": 65905.0,
          "close_time": 1771783199999,
          "quote_volume": 4243.53795,
          "trades": 66,
          "taker_buy_base": 50089.0,
          "taker_buy_quote": 3225.26167
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.06434,
          "high": 0.06444,
          "low": 0.06427,
          "close": 0.06442,
          "volume": 49032.0,
          "close_time": 1771786799999,
          "quote_volume": 3154.9165,
          "trades": 43,
          "taker_buy_base": 39654.0,
          "taker_buy_quote": 2552.0015
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.06443,
          "high": 0.06467,
          "low": 0.06433,
          "close": 0.06465,
          "volume": 63875.0,
          "close_time": 1771790399999,
          "quote_volume": 4116.4916,
          "trades": 56,
          "taker_buy_base": 52289.0,
          "taker_buy_quote": 3367.7194
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.06466,
          "high": 0.06468,
          "low": 0.06448,
          "close": 0.06456,
          "volume": 56120.0,
          "close_time": 1771793999999,
          "quote_volume": 3625.01358,
          "trades": 62,
          "taker_buy_base": 51174.0,
          "taker_buy_quote": 3305.50822
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.06453,
          "high": 0.06469,
          "low": 0.06413,
          "close": 0.06421,
          "volume": 93582.0,
          "close_time": 1771797599999,
          "quote_volume": 6025.56976,
          "trades": 80,
          "taker_buy_base": 58185.0,
          "taker_buy_quote": 3743.77723
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.06423,
          "high": 0.06437,
          "low": 0.06414,
          "close": 0.06437,
          "volume": 104121.0,
          "close_time": 1771801199999,
          "quote_volume": 6687.57381,
          "trades": 86,
          "taker_buy_base": 97829.0,
          "taker_buy_quote": 6283.7304
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.06435,
          "high": 0.06435,
          "low": 0.06411,
          "close": 0.06423,
          "volume": 60166.0,
          "close_time": 1771804799999,
          "quote_volume": 3861.7384,
          "trades": 65,
          "taker_buy_base": 57499.0,
          "taker_buy_quote": 3690.471
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0643,
          "high": 0.06436,
          "low": 0.0636,
          "close": 0.06363,
          "volume": 197683.0,
          "close_time": 1771808399999,
          "quote_volume": 12646.12474,
          "trades": 150,
          "taker_buy_base": 146513.0,
          "taker_buy_quote": 9370.3616
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.06357,
          "high": 0.06357,
          "low": 0.06134,
          "close": 0.06195,
          "volume": 699040.0,
          "close_time": 1771811999999,
          "quote_volume": 43444.30578,
          "trades": 478,
          "taker_buy_base": 323703.0,
          "taker_buy_quote": 20115.58995
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.06183,
          "high": 0.06267,
          "low": 0.0618,
          "close": 0.06205,
          "volume": 67696.0,
          "close_time": 1771815599999,
          "quote_volume": 4214.79312,
          "trades": 76,
          "taker_buy_base": 44413.0,
          "taker_buy_quote": 2763.81869
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.06201,
          "high": 0.06222,
          "low": 0.06112,
          "close": 0.06136,
          "volume": 689873.0,
          "close_time": 1771819199999,
          "quote_volume": 42364.15288,
          "trades": 297,
          "taker_buy_base": 408549.0,
          "taker_buy_quote": 25074.17353
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.06128,
          "high": 0.06156,
          "low": 0.06126,
          "close": 0.06139,
          "volume": 126090.0,
          "close_time": 1771822799999,
          "quote_volume": 7737.84195,
          "trades": 120,
          "taker_buy_base": 106599.0,
          "taker_buy_quote": 6541.37309
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.06138,
          "high": 0.06153,
          "low": 0.0612,
          "close": 0.06126,
          "volume": 164975.0,
          "close_time": 1771826399999,
          "quote_volume": 10124.45254,
          "trades": 120,
          "taker_buy_base": 158384.0,
          "taker_buy_quote": 9719.76935
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.06127,
          "high": 0.06171,
          "low": 0.06127,
          "close": 0.06163,
          "volume": 72142.0,
          "close_time": 1771829999999,
          "quote_volume": 4439.83426,
          "trades": 66,
          "taker_buy_base": 59278.0,
          "taker_buy_quote": 3647.42778
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.06166,
          "high": 0.06208,
          "low": 0.06166,
          "close": 0.06181,
          "volume": 429157.0,
          "close_time": 1771833599999,
          "quote_volume": 26591.83048,
          "trades": 131,
          "taker_buy_base": 294352.0,
          "taker_buy_quote": 18239.89475
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0618,
          "high": 0.06189,
          "low": 0.06162,
          "close": 0.06162,
          "volume": 111298.0,
          "close_time": 1771837199999,
          "quote_volume": 6867.71007,
          "trades": 54,
          "taker_buy_base": 101583.0,
          "taker_buy_quote": 6268.0455
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.06187,
          "high": 0.06293,
          "low": 0.06187,
          "close": 0.06293,
          "volume": 155994.0,
          "close_time": 1771840799999,
          "quote_volume": 9726.06902,
          "trades": 103,
          "taker_buy_base": 95747.0,
          "taker_buy_quote": 5966.74005
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.06291,
          "high": 0.06322,
          "low": 0.06287,
          "close": 0.06305,
          "volume": 102145.0,
          "close_time": 1771844399999,
          "quote_volume": 6441.1662,
          "trades": 58,
          "taker_buy_base": 61344.0,
          "taker_buy_quote": 3868.92065
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.06305,
          "high": 0.06344,
          "low": 0.06305,
          "close": 0.06331,
          "volume": 67265.0,
          "close_time": 1771847999999,
          "quote_volume": 4259.76778,
          "trades": 90,
          "taker_buy_base": 13971.0,
          "taker_buy_quote": 883.67314
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.06334,
          "high": 0.06377,
          "low": 0.06317,
          "close": 0.06326,
          "volume": 319471.0,
          "close_time": 1771851599999,
          "quote_volume": 20303.91408,
          "trades": 148,
          "taker_buy_base": 174226.0,
          "taker_buy_quote": 11074.31931
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.06341,
          "high": 0.06376,
          "low": 0.06324,
          "close": 0.0637,
          "volume": 127524.0,
          "close_time": 1771855199999,
          "quote_volume": 8102.17618,
          "trades": 85,
          "taker_buy_base": 30750.0,
          "taker_buy_quote": 1951.80461
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.06379,
          "high": 0.0638,
          "low": 0.06305,
          "close": 0.06338,
          "volume": 111552.0,
          "close_time": 1771858799999,
          "quote_volume": 7086.94223,
          "trades": 90,
          "taker_buy_base": 38089.0,
          "taker_buy_quote": 2413.2422
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.0634,
          "high": 0.06403,
          "low": 0.0632,
          "close": 0.06368,
          "volume": 305756.0,
          "close_time": 1771862399999,
          "quote_volume": 19465.69225,
          "trades": 176,
          "taker_buy_base": 119354.0,
          "taker_buy_quote": 7599.23161
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.06363,
          "high": 0.06363,
          "low": 0.0633,
          "close": 0.0633,
          "volume": 65068.0,
          "close_time": 1771865999999,
          "quote_volume": 4131.39642,
          "trades": 54,
          "taker_buy_base": 30298.0,
          "taker_buy_quote": 1923.46415
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.06333,
          "high": 0.06349,
          "low": 0.06204,
          "close": 0.06253,
          "volume": 328736.0,
          "close_time": 1771869599999,
          "quote_volume": 20580.65725,
          "trades": 215,
          "taker_buy_base": 208527.0,
          "taker_buy_quote": 13042.90303
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.06252,
          "high": 0.06315,
          "low": 0.06252,
          "close": 0.0628,
          "volume": 167932.0,
          "close_time": 1771873199999,
          "quote_volume": 10555.45385,
          "trades": 97,
          "taker_buy_base": 132519.0,
          "taker_buy_quote": 8325.03441
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.06282,
          "high": 0.06295,
          "low": 0.06208,
          "close": 0.06224,
          "volume": 336673.0,
          "close_time": 1771876799999,
          "quote_volume": 21001.13162,
          "trades": 165,
          "taker_buy_base": 203830.0,
          "taker_buy_quote": 12694.31321
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.06239,
          "high": 0.063,
          "low": 0.06206,
          "close": 0.063,
          "volume": 314384.0,
          "close_time": 1771880399999,
          "quote_volume": 19605.35633,
          "trades": 137,
          "taker_buy_base": 239027.0,
          "taker_buy_quote": 14898.75813
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.06298,
          "high": 0.06317,
          "low": 0.06273,
          "close": 0.06286,
          "volume": 113824.0,
          "close_time": 1771883999999,
          "quote_volume": 7167.85322,
          "trades": 75,
          "taker_buy_base": 38397.0,
          "taker_buy_quote": 2416.56443
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.06279,
          "high": 0.06363,
          "low": 0.06279,
          "close": 0.06301,
          "volume": 371503.0,
          "close_time": 1771887599999,
          "quote_volume": 23453.85649,
          "trades": 139,
          "taker_buy_base": 196372.0,
          "taker_buy_quote": 12387.75093
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.06312,
          "high": 0.0632,
          "low": 0.0629,
          "close": 0.0629,
          "volume": 31043.0,
          "close_time": 1771891199999,
          "quote_volume": 1958.44927,
          "trades": 23,
          "taker_buy_base": 16490.0,
          "taker_buy_quote": 1040.72963
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.06295,
          "high": 0.06324,
          "low": 0.06295,
          "close": 0.06324,
          "volume": 14193.0,
          "close_time": 1771894799999,
          "quote_volume": 894.66109,
          "trades": 19,
          "taker_buy_base": 10225.0,
          "taker_buy_quote": 644.04226
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.06321,
          "high": 0.06322,
          "low": 0.06218,
          "close": 0.06262,
          "volume": 86280.0,
          "close_time": 1771898399999,
          "quote_volume": 5417.14812,
          "trades": 135,
          "taker_buy_base": 19405.0,
          "taker_buy_quote": 1217.25851
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.06256,
          "high": 0.06292,
          "low": 0.06242,
          "close": 0.06264,
          "volume": 89707.0,
          "close_time": 1771901999999,
          "quote_volume": 5616.96825,
          "trades": 67,
          "taker_buy_base": 66919.0,
          "taker_buy_quote": 4191.12166
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.06258,
          "high": 0.06262,
          "low": 0.06208,
          "close": 0.06258,
          "volume": 319001.0,
          "close_time": 1771905599999,
          "quote_volume": 19874.11646,
          "trades": 169,
          "taker_buy_base": 261797.0,
          "taker_buy_quote": 16305.31247
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0625,
          "high": 0.06329,
          "low": 0.06221,
          "close": 0.06325,
          "volume": 236230.0,
          "close_time": 1771909199999,
          "quote_volume": 14819.45141,
          "trades": 117,
          "taker_buy_base": 119564.0,
          "taker_buy_quote": 7497.16311
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.06322,
          "high": 0.06382,
          "low": 0.06252,
          "close": 0.06289,
          "volume": 739018.0,
          "close_time": 1771912799999,
          "quote_volume": 46526.67055,
          "trades": 261,
          "taker_buy_base": 275200.0,
          "taker_buy_quote": 17319.37072
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.06287,
          "high": 0.06322,
          "low": 0.06271,
          "close": 0.06283,
          "volume": 323546.0,
          "close_time": 1771916399999,
          "quote_volume": 20350.79947,
          "trades": 92,
          "taker_buy_base": 69516.0,
          "taker_buy_quote": 4376.58161
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.06283,
          "high": 0.06305,
          "low": 0.0627,
          "close": 0.0629,
          "volume": 69843.0,
          "close_time": 1771919999999,
          "quote_volume": 4390.99481,
          "trades": 61,
          "taker_buy_base": 65838.0,
          "taker_buy_quote": 4139.11838
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.06295,
          "high": 0.06349,
          "low": 0.06281,
          "close": 0.0634,
          "volume": 121111.0,
          "close_time": 1771923599999,
          "quote_volume": 7647.64205,
          "trades": 67,
          "taker_buy_base": 99086.0,
          "taker_buy_quote": 6261.02637
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.06339,
          "high": 0.06346,
          "low": 0.06309,
          "close": 0.06346,
          "volume": 105323.0,
          "close_time": 1771927199999,
          "quote_volume": 6663.81627,
          "trades": 75,
          "taker_buy_base": 78194.0,
          "taker_buy_quote": 4946.53091
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.06345,
          "high": 0.06373,
          "low": 0.06313,
          "close": 0.06339,
          "volume": 207963.0,
          "close_time": 1771930799999,
          "quote_volume": 13194.01786,
          "trades": 116,
          "taker_buy_base": 144835.0,
          "taker_buy_quote": 9193.9291
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.06351,
          "high": 0.0636,
          "low": 0.06334,
          "close": 0.06337,
          "volume": 41511.0,
          "close_time": 1771934399999,
          "quote_volume": 2631.88363,
          "trades": 32,
          "taker_buy_base": 18392.0,
          "taker_buy_quote": 1165.87486
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.06342,
          "high": 0.0636,
          "low": 0.06314,
          "close": 0.06324,
          "volume": 88084.0,
          "close_time": 1771937999999,
          "quote_volume": 5586.26446,
          "trades": 77,
          "taker_buy_base": 73164.0,
          "taker_buy_quote": 4640.19469
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.0632,
          "high": 0.06335,
          "low": 0.06228,
          "close": 0.06254,
          "volume": 348008.0,
          "close_time": 1771941599999,
          "quote_volume": 21842.24879,
          "trades": 194,
          "taker_buy_base": 251042.0,
          "taker_buy_quote": 15740.69055
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.06246,
          "high": 0.06327,
          "low": 0.06235,
          "close": 0.06315,
          "volume": 199052.0,
          "close_time": 1771945199999,
          "quote_volume": 12509.77015,
          "trades": 153,
          "taker_buy_base": 127473.0,
          "taker_buy_quote": 8005.74715
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.06314,
          "high": 0.06394,
          "low": 0.06312,
          "close": 0.06392,
          "volume": 189840.0,
          "close_time": 1771948799999,
          "quote_volume": 12094.25688,
          "trades": 125,
          "taker_buy_base": 89618.0,
          "taker_buy_quote": 5712.35209
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.06392,
          "high": 0.06484,
          "low": 0.06392,
          "close": 0.06438,
          "volume": 285331.0,
          "close_time": 1771952399999,
          "quote_volume": 18387.96827,
          "trades": 200,
          "taker_buy_base": 122145.0,
          "taker_buy_quote": 7872.00801
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.06437,
          "high": 0.06454,
          "low": 0.06394,
          "close": 0.06414,
          "volume": 236427.0,
          "close_time": 1771955999999,
          "quote_volume": 15197.54036,
          "trades": 122,
          "taker_buy_base": 105183.0,
          "taker_buy_quote": 6760.0493
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.0643,
          "high": 0.06488,
          "low": 0.06393,
          "close": 0.06485,
          "volume": 208558.0,
          "close_time": 1771959599999,
          "quote_volume": 13446.89612,
          "trades": 99,
          "taker_buy_base": 136457.0,
          "taker_buy_quote": 8782.38875
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.06484,
          "high": 0.06536,
          "low": 0.06474,
          "close": 0.06521,
          "volume": 216624.0,
          "close_time": 1771963199999,
          "quote_volume": 14094.09269,
          "trades": 144,
          "taker_buy_base": 81254.0,
          "taker_buy_quote": 5280.39664
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.06522,
          "high": 0.0655,
          "low": 0.06512,
          "close": 0.06523,
          "volume": 250614.0,
          "close_time": 1771966799999,
          "quote_volume": 16395.82927,
          "trades": 74,
          "taker_buy_base": 34521.0,
          "taker_buy_quote": 2250.82147
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.06532,
          "high": 0.06536,
          "low": 0.06501,
          "close": 0.06527,
          "volume": 68709.0,
          "close_time": 1771970399999,
          "quote_volume": 4480.93865,
          "trades": 65,
          "taker_buy_base": 43171.0,
          "taker_buy_quote": 2816.43584
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.06529,
          "high": 0.06628,
          "low": 0.06525,
          "close": 0.06594,
          "volume": 217035.0,
          "close_time": 1771973999999,
          "quote_volume": 14311.04672,
          "trades": 157,
          "taker_buy_base": 116344.0,
          "taker_buy_quote": 7661.30332
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.06597,
          "high": 0.06621,
          "low": 0.06584,
          "close": 0.06601,
          "volume": 91108.0,
          "close_time": 1771977599999,
          "quote_volume": 6011.39646,
          "trades": 74,
          "taker_buy_base": 43685.0,
          "taker_buy_quote": 2884.72061
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0661,
          "high": 0.06622,
          "low": 0.06589,
          "close": 0.06606,
          "volume": 107852.0,
          "close_time": 1771981199999,
          "quote_volume": 7124.33309,
          "trades": 78,
          "taker_buy_base": 48426.0,
          "taker_buy_quote": 3199.17702
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.066,
          "high": 0.06723,
          "low": 0.06594,
          "close": 0.06679,
          "volume": 160800.0,
          "close_time": 1771984799999,
          "quote_volume": 10741.51596,
          "trades": 144,
          "taker_buy_base": 75231.0,
          "taker_buy_quote": 5023.75463
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.06686,
          "high": 0.0674,
          "low": 0.06686,
          "close": 0.06731,
          "volume": 680298.0,
          "close_time": 1771988399999,
          "quote_volume": 45771.59898,
          "trades": 183,
          "taker_buy_base": 148642.0,
          "taker_buy_quote": 9998.3475
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.06734,
          "high": 0.06734,
          "low": 0.06688,
          "close": 0.06697,
          "volume": 81630.0,
          "close_time": 1771991999999,
          "quote_volume": 5477.80012,
          "trades": 109,
          "taker_buy_base": 14683.0,
          "taker_buy_quote": 985.25798
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.06701,
          "high": 0.06784,
          "low": 0.06682,
          "close": 0.06697,
          "volume": 341901.0,
          "close_time": 1771995599999,
          "quote_volume": 23002.35697,
          "trades": 312,
          "taker_buy_base": 139732.0,
          "taker_buy_quote": 9379.612
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.067,
          "high": 0.06703,
          "low": 0.06673,
          "close": 0.06685,
          "volume": 86219.0,
          "close_time": 1771999199999,
          "quote_volume": 5762.22887,
          "trades": 87,
          "taker_buy_base": 29311.0,
          "taker_buy_quote": 1958.40534
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.06687,
          "high": 0.0669,
          "low": 0.06676,
          "close": 0.06678,
          "volume": 32454.0,
          "close_time": 1772002799999,
          "quote_volume": 2168.96774,
          "trades": 36,
          "taker_buy_base": 8636.0,
          "taker_buy_quote": 576.90395
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.0668,
          "high": 0.06716,
          "low": 0.06663,
          "close": 0.06691,
          "volume": 131218.0,
          "close_time": 1772006399999,
          "quote_volume": 8773.12255,
          "trades": 107,
          "taker_buy_base": 56494.0,
          "taker_buy_quote": 3779.70926
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.06694,
          "high": 0.06694,
          "low": 0.06583,
          "close": 0.06657,
          "volume": 587138.0,
          "close_time": 1772009999999,
          "quote_volume": 38931.52225,
          "trades": 349,
          "taker_buy_base": 222687.0,
          "taker_buy_quote": 14773.04802
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.06656,
          "high": 0.06671,
          "low": 0.0664,
          "close": 0.0664,
          "volume": 62984.0,
          "close_time": 1772013599999,
          "quote_volume": 4194.42515,
          "trades": 65,
          "taker_buy_base": 37526.0,
          "taker_buy_quote": 2498.24995
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.06646,
          "high": 0.06658,
          "low": 0.06624,
          "close": 0.0665,
          "volume": 20870.0,
          "close_time": 1772017199999,
          "quote_volume": 1387.23142,
          "trades": 36,
          "taker_buy_base": 4978.0,
          "taker_buy_quote": 330.85379
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.06638,
          "high": 0.06653,
          "low": 0.0663,
          "close": 0.06647,
          "volume": 40577.0,
          "close_time": 1772020799999,
          "quote_volume": 2697.3768,
          "trades": 60,
          "taker_buy_base": 34198.0,
          "taker_buy_quote": 2273.34132
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.06649,
          "high": 0.06686,
          "low": 0.06644,
          "close": 0.06674,
          "volume": 231967.0,
          "close_time": 1772024399999,
          "quote_volume": 15475.94193,
          "trades": 102,
          "taker_buy_base": 85229.0,
          "taker_buy_quote": 5680.24123
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.06676,
          "high": 0.06875,
          "low": 0.06657,
          "close": 0.06828,
          "volume": 725594.0,
          "close_time": 1772027999999,
          "quote_volume": 49324.49935,
          "trades": 351,
          "taker_buy_base": 552671.0,
          "taker_buy_quote": 37578.03952
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.06754,
          "close": 0.0686,
          "volume": 204316.0,
          "close_time": 1772031599999,
          "quote_volume": 13916.42179,
          "trades": 159,
          "taker_buy_base": 155325.0,
          "taker_buy_quote": 10585.28123
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.06868,
          "high": 0.06879,
          "low": 0.06806,
          "close": 0.06824,
          "volume": 169443.0,
          "close_time": 1772035199999,
          "quote_volume": 11624.21193,
          "trades": 303,
          "taker_buy_base": 60948.0,
          "taker_buy_quote": 4179.38773
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.06825,
          "high": 0.0692,
          "low": 0.06819,
          "close": 0.06907,
          "volume": 367411.0,
          "close_time": 1772038799999,
          "quote_volume": 25307.05117,
          "trades": 265,
          "taker_buy_base": 182793.0,
          "taker_buy_quote": 12596.09657
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.06905,
          "high": 0.06996,
          "low": 0.06905,
          "close": 0.06979,
          "volume": 178742.0,
          "close_time": 1772042399999,
          "quote_volume": 12459.09724,
          "trades": 192,
          "taker_buy_base": 79569.0,
          "taker_buy_quote": 5546.00386
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.06975,
          "high": 0.07072,
          "low": 0.06961,
          "close": 0.07069,
          "volume": 457118.0,
          "close_time": 1772045999999,
          "quote_volume": 32168.19827,
          "trades": 265,
          "taker_buy_base": 279565.0,
          "taker_buy_quote": 19699.22068
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.07069,
          "high": 0.07095,
          "low": 0.07021,
          "close": 0.07023,
          "volume": 224016.0,
          "close_time": 1772049599999,
          "quote_volume": 15826.69703,
          "trades": 244,
          "taker_buy_base": 63560.0,
          "taker_buy_quote": 4498.08124
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.07021,
          "high": 0.07117,
          "low": 0.0702,
          "close": 0.07076,
          "volume": 444965.0,
          "close_time": 1772053199999,
          "quote_volume": 31479.35906,
          "trades": 360,
          "taker_buy_base": 149660.0,
          "taker_buy_quote": 10595.18922
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.07084,
          "high": 0.0713,
          "low": 0.07045,
          "close": 0.07113,
          "volume": 141305.0,
          "close_time": 1772056799999,
          "quote_volume": 10018.19678,
          "trades": 237,
          "taker_buy_base": 50471.0,
          "taker_buy_quote": 3576.71024
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.07113,
          "high": 0.07129,
          "low": 0.06899,
          "close": 0.06935,
          "volume": 467114.0,
          "close_time": 1772060399999,
          "quote_volume": 32782.7869,
          "trades": 312,
          "taker_buy_base": 104512.0,
          "taker_buy_quote": 7317.33597
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.06936,
          "high": 0.06936,
          "low": 0.06866,
          "close": 0.06881,
          "volume": 158193.0,
          "close_time": 1772063999999,
          "quote_volume": 10912.10322,
          "trades": 171,
          "taker_buy_base": 114934.0,
          "taker_buy_quote": 7929.13283
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0689,
          "high": 0.06935,
          "low": 0.0687,
          "close": 0.06914,
          "volume": 85646.0,
          "close_time": 1772067599999,
          "quote_volume": 5917.81028,
          "trades": 110,
          "taker_buy_base": 70049.0,
          "taker_buy_quote": 4840.63458
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.06918,
          "high": 0.06981,
          "low": 0.06912,
          "close": 0.0698,
          "volume": 88947.0,
          "close_time": 1772071199999,
          "quote_volume": 6187.2206,
          "trades": 129,
          "taker_buy_base": 47061.0,
          "taker_buy_quote": 3272.9342
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.06981,
          "high": 0.07006,
          "low": 0.06942,
          "close": 0.07006,
          "volume": 44498.0,
          "close_time": 1772074799999,
          "quote_volume": 3103.69357,
          "trades": 74,
          "taker_buy_base": 20202.0,
          "taker_buy_quote": 1408.46718
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.07013,
          "high": 0.07047,
          "low": 0.07,
          "close": 0.07044,
          "volume": 37001.0,
          "close_time": 1772078399999,
          "quote_volume": 2596.36199,
          "trades": 65,
          "taker_buy_base": 10649.0,
          "taker_buy_quote": 746.56089
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.07035,
          "high": 0.07103,
          "low": 0.07028,
          "close": 0.07084,
          "volume": 95704.0,
          "close_time": 1772081999999,
          "quote_volume": 6769.65837,
          "trades": 127,
          "taker_buy_base": 56089.0,
          "taker_buy_quote": 3968.61961
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.07084,
          "high": 0.07084,
          "low": 0.06934,
          "close": 0.07001,
          "volume": 157098.0,
          "close_time": 1772085599999,
          "quote_volume": 11023.2809,
          "trades": 204,
          "taker_buy_base": 37847.0,
          "taker_buy_quote": 2655.67581
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.06993,
          "high": 0.07022,
          "low": 0.06981,
          "close": 0.07013,
          "volume": 76511.0,
          "close_time": 1772089199999,
          "quote_volume": 5352.26348,
          "trades": 95,
          "taker_buy_base": 29755.0,
          "taker_buy_quote": 2082.11361
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.07024,
          "high": 0.07044,
          "low": 0.07007,
          "close": 0.07011,
          "volume": 226446.0,
          "close_time": 1772092799999,
          "quote_volume": 15910.09962,
          "trades": 98,
          "taker_buy_base": 27725.0,
          "taker_buy_quote": 1948.8134
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.07014,
          "high": 0.0705,
          "low": 0.0696,
          "close": 0.07,
          "volume": 71544.0,
          "close_time": 1772096399999,
          "quote_volume": 5017.77093,
          "trades": 93,
          "taker_buy_base": 48335.0,
          "taker_buy_quote": 3395.39065
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.07002,
          "high": 0.07042,
          "low": 0.06984,
          "close": 0.06993,
          "volume": 81665.0,
          "close_time": 1772099999999,
          "quote_volume": 5728.38272,
          "trades": 84,
          "taker_buy_base": 39473.0,
          "taker_buy_quote": 2772.15731
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.06989,
          "high": 0.06989,
          "low": 0.0695,
          "close": 0.06954,
          "volume": 78690.0,
          "close_time": 1772103599999,
          "quote_volume": 5483.42967,
          "trades": 104,
          "taker_buy_base": 64469.0,
          "taker_buy_quote": 4491.65529
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.06954,
          "high": 0.06966,
          "low": 0.06928,
          "close": 0.06946,
          "volume": 124324.0,
          "close_time": 1772107199999,
          "quote_volume": 8627.29696,
          "trades": 186,
          "taker_buy_base": 86412.0,
          "taker_buy_quote": 5998.03457
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.06956,
          "high": 0.07034,
          "low": 0.06956,
          "close": 0.07029,
          "volume": 232474.0,
          "close_time": 1772110799999,
          "quote_volume": 16270.31843,
          "trades": 149,
          "taker_buy_base": 150100.0,
          "taker_buy_quote": 10496.0423
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.07029,
          "high": 0.07036,
          "low": 0.06998,
          "close": 0.06998,
          "volume": 40648.0,
          "close_time": 1772114399999,
          "quote_volume": 2853.44578,
          "trades": 68,
          "taker_buy_base": 14605.0,
          "taker_buy_quote": 1025.58357
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.07007,
          "high": 0.07007,
          "low": 0.06945,
          "close": 0.06983,
          "volume": 62382.0,
          "close_time": 1772117999999,
          "quote_volume": 4355.08727,
          "trades": 95,
          "taker_buy_base": 16330.0,
          "taker_buy_quote": 1138.25445
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.06984,
          "high": 0.06988,
          "low": 0.06905,
          "close": 0.06956,
          "volume": 405815.0,
          "close_time": 1772121599999,
          "quote_volume": 28144.09679,
          "trades": 374,
          "taker_buy_base": 248120.0,
          "taker_buy_quote": 17198.12301
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.06956,
          "high": 0.06956,
          "low": 0.06841,
          "close": 0.06844,
          "volume": 139679.0,
          "close_time": 1772125199999,
          "quote_volume": 9640.65093,
          "trades": 134,
          "taker_buy_base": 70265.0,
          "taker_buy_quote": 4841.92265
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.0685,
          "high": 0.06911,
          "low": 0.06768,
          "close": 0.06794,
          "volume": 287634.0,
          "close_time": 1772128799999,
          "quote_volume": 19662.94051,
          "trades": 197,
          "taker_buy_base": 143522.0,
          "taker_buy_quote": 9841.86375
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.06792,
          "high": 0.06825,
          "low": 0.06771,
          "close": 0.06825,
          "volume": 72904.0,
          "close_time": 1772132399999,
          "quote_volume": 4955.69026,
          "trades": 63,
          "taker_buy_base": 38220.0,
          "taker_buy_quote": 2598.32227
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.06834,
          "high": 0.06884,
          "low": 0.06823,
          "close": 0.06876,
          "volume": 177706.0,
          "close_time": 1772135999999,
          "quote_volume": 12182.95267,
          "trades": 135,
          "taker_buy_base": 127624.0,
          "taker_buy_quote": 8753.36847
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.06875,
          "high": 0.06899,
          "low": 0.06875,
          "close": 0.06899,
          "volume": 72101.0,
          "close_time": 1772139599999,
          "quote_volume": 4966.7578,
          "trades": 57,
          "taker_buy_base": 16767.0,
          "taker_buy_quote": 1155.53978
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.06892,
          "high": 0.06929,
          "low": 0.06889,
          "close": 0.06889,
          "volume": 32676.0,
          "close_time": 1772143199999,
          "quote_volume": 2256.44911,
          "trades": 39,
          "taker_buy_base": 18148.0,
          "taker_buy_quote": 1253.49477
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.06892,
          "high": 0.06924,
          "low": 0.06886,
          "close": 0.06921,
          "volume": 20808.0,
          "close_time": 1772146799999,
          "quote_volume": 1435.15576,
          "trades": 45,
          "taker_buy_base": 2996.0,
          "taker_buy_quote": 206.6414
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.06907,
          "high": 0.06928,
          "low": 0.06905,
          "close": 0.06908,
          "volume": 8466.0,
          "close_time": 1772150399999,
          "quote_volume": 585.61208,
          "trades": 27,
          "taker_buy_base": 4412.0,
          "taker_buy_quote": 305.07774
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.06911,
          "high": 0.06916,
          "low": 0.06874,
          "close": 0.06885,
          "volume": 55499.0,
          "close_time": 1772153999999,
          "quote_volume": 3826.46775,
          "trades": 64,
          "taker_buy_base": 20500.0,
          "taker_buy_quote": 1412.79406
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.06877,
          "high": 0.06881,
          "low": 0.06863,
          "close": 0.0687,
          "volume": 18178.0,
          "close_time": 1772157599999,
          "quote_volume": 1248.97235,
          "trades": 45,
          "taker_buy_base": 14546.0,
          "taker_buy_quote": 999.32436
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.06877,
          "high": 0.06895,
          "low": 0.06869,
          "close": 0.06869,
          "volume": 54053.0,
          "close_time": 1772161199999,
          "quote_volume": 3720.13406,
          "trades": 59,
          "taker_buy_base": 49323.0,
          "taker_buy_quote": 3394.36076
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.06869,
          "high": 0.0688,
          "low": 0.06859,
          "close": 0.06874,
          "volume": 42921.0,
          "close_time": 1772164799999,
          "quote_volume": 2950.25575,
          "trades": 59,
          "taker_buy_base": 37260.0,
          "taker_buy_quote": 2561.32091
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.06877,
          "high": 0.06926,
          "low": 0.06855,
          "close": 0.0686,
          "volume": 61023.0,
          "close_time": 1772168399999,
          "quote_volume": 4194.4789,
          "trades": 92,
          "taker_buy_base": 54734.0,
          "taker_buy_quote": 3761.62552
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.06859,
          "high": 0.06876,
          "low": 0.06848,
          "close": 0.06856,
          "volume": 98064.0,
          "close_time": 1772171999999,
          "quote_volume": 6728.47133,
          "trades": 93,
          "taker_buy_base": 66577.0,
          "taker_buy_quote": 4566.92849
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.06857,
          "high": 0.06865,
          "low": 0.0683,
          "close": 0.06849,
          "volume": 18649.0,
          "close_time": 1772175599999,
          "quote_volume": 1276.50748,
          "trades": 50,
          "taker_buy_base": 14709.0,
          "taker_buy_quote": 1007.29424
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.06845,
          "high": 0.06848,
          "low": 0.0682,
          "close": 0.06839,
          "volume": 75950.0,
          "close_time": 1772179199999,
          "quote_volume": 5195.67293,
          "trades": 87,
          "taker_buy_base": 59766.0,
          "taker_buy_quote": 4089.25595
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.06839,
          "high": 0.06878,
          "low": 0.06839,
          "close": 0.0687,
          "volume": 187115.0,
          "close_time": 1772182799999,
          "quote_volume": 12843.72943,
          "trades": 212,
          "taker_buy_base": 168589.0,
          "taker_buy_quote": 11571.91167
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.06867,
          "high": 0.06879,
          "low": 0.06822,
          "close": 0.06825,
          "volume": 169453.0,
          "close_time": 1772186399999,
          "quote_volume": 11616.36386,
          "trades": 139,
          "taker_buy_base": 152886.0,
          "taker_buy_quote": 10481.04582
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.06825,
          "high": 0.06832,
          "low": 0.06773,
          "close": 0.06773,
          "volume": 54041.0,
          "close_time": 1772189999999,
          "quote_volume": 3676.92765,
          "trades": 111,
          "taker_buy_base": 27236.0,
          "taker_buy_quote": 1852.84361
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.06774,
          "high": 0.06782,
          "low": 0.06749,
          "close": 0.06764,
          "volume": 52500.0,
          "close_time": 1772193599999,
          "quote_volume": 3550.81856,
          "trades": 86,
          "taker_buy_base": 18144.0,
          "taker_buy_quote": 1227.98358
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.06763,
          "high": 0.06771,
          "low": 0.06741,
          "close": 0.06748,
          "volume": 57338.0,
          "close_time": 1772197199999,
          "quote_volume": 3874.79395,
          "trades": 71,
          "taker_buy_base": 37910.0,
          "taker_buy_quote": 2562.26185
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.06754,
          "high": 0.06754,
          "low": 0.06711,
          "close": 0.0674,
          "volume": 97455.0,
          "close_time": 1772200799999,
          "quote_volume": 6555.41914,
          "trades": 101,
          "taker_buy_base": 23309.0,
          "taker_buy_quote": 1570.23552
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.06738,
          "high": 0.06741,
          "low": 0.06711,
          "close": 0.06713,
          "volume": 64462.0,
          "close_time": 1772204399999,
          "quote_volume": 4337.74456,
          "trades": 85,
          "taker_buy_base": 62748.0,
          "taker_buy_quote": 4222.41422
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.06714,
          "high": 0.06775,
          "low": 0.067,
          "close": 0.06731,
          "volume": 282852.0,
          "close_time": 1772207999999,
          "quote_volume": 19043.62302,
          "trades": 228,
          "taker_buy_base": 105067.0,
          "taker_buy_quote": 7078.69198
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0673,
          "high": 0.06753,
          "low": 0.06715,
          "close": 0.06745,
          "volume": 44557.0,
          "close_time": 1772211599999,
          "quote_volume": 3003.41443,
          "trades": 73,
          "taker_buy_base": 11561.0,
          "taker_buy_quote": 778.83958
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.06745,
          "high": 0.06765,
          "low": 0.06707,
          "close": 0.06759,
          "volume": 84168.0,
          "close_time": 1772215199999,
          "quote_volume": 5672.5341,
          "trades": 113,
          "taker_buy_base": 44440.0,
          "taker_buy_quote": 2992.50092
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.06766,
          "high": 0.06769,
          "low": 0.06685,
          "close": 0.0669,
          "volume": 156958.0,
          "close_time": 1772218799999,
          "quote_volume": 10560.71332,
          "trades": 81,
          "taker_buy_base": 18933.0,
          "taker_buy_quote": 1274.22395
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.06687,
          "high": 0.06712,
          "low": 0.06685,
          "close": 0.06708,
          "volume": 71918.0,
          "close_time": 1772222399999,
          "quote_volume": 4816.41178,
          "trades": 90,
          "taker_buy_base": 60667.0,
          "taker_buy_quote": 4062.40363
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.06705,
          "high": 0.06727,
          "low": 0.06701,
          "close": 0.06705,
          "volume": 68638.0,
          "close_time": 1772225999999,
          "quote_volume": 4606.00134,
          "trades": 68,
          "taker_buy_base": 45253.0,
          "taker_buy_quote": 3037.1781
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.06695,
          "high": 0.06729,
          "low": 0.06695,
          "close": 0.06705,
          "volume": 38623.0,
          "close_time": 1772229599999,
          "quote_volume": 2594.29743,
          "trades": 37,
          "taker_buy_base": 36913.0,
          "taker_buy_quote": 2479.5886
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.06709,
          "high": 0.06726,
          "low": 0.0665,
          "close": 0.06712,
          "volume": 156166.0,
          "close_time": 1772233199999,
          "quote_volume": 10446.69359,
          "trades": 171,
          "taker_buy_base": 98966.0,
          "taker_buy_quote": 6615.96041
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.06717,
          "high": 0.06727,
          "low": 0.06694,
          "close": 0.06727,
          "volume": 40307.0,
          "close_time": 1772236799999,
          "quote_volume": 2702.79715,
          "trades": 58,
          "taker_buy_base": 22320.0,
          "taker_buy_quote": 1496.50529
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.06723,
          "high": 0.06729,
          "low": 0.06696,
          "close": 0.06729,
          "volume": 37542.0,
          "close_time": 1772240399999,
          "quote_volume": 2520.22037,
          "trades": 52,
          "taker_buy_base": 16175.0,
          "taker_buy_quote": 1086.20839
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.06734,
          "high": 0.06737,
          "low": 0.06699,
          "close": 0.0672,
          "volume": 35162.0,
          "close_time": 1772243999999,
          "quote_volume": 2361.70919,
          "trades": 59,
          "taker_buy_base": 28192.0,
          "taker_buy_quote": 1893.64564
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.06708,
          "high": 0.0674,
          "low": 0.06708,
          "close": 0.06708,
          "volume": 51740.0,
          "close_time": 1772247599999,
          "quote_volume": 3477.52582,
          "trades": 54,
          "taker_buy_base": 39008.0,
          "taker_buy_quote": 2621.99457
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.06704,
          "high": 0.06706,
          "low": 0.06676,
          "close": 0.06681,
          "volume": 51553.0,
          "close_time": 1772251199999,
          "quote_volume": 3450.61846,
          "trades": 62,
          "taker_buy_base": 40452.0,
          "taker_buy_quote": 2707.65649
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.06677,
          "high": 0.06689,
          "low": 0.06666,
          "close": 0.06688,
          "volume": 29564.0,
          "close_time": 1772254799999,
          "quote_volume": 1974.09802,
          "trades": 35,
          "taker_buy_base": 24871.0,
          "taker_buy_quote": 1660.64909
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.06684,
          "high": 0.06691,
          "low": 0.06673,
          "close": 0.0669,
          "volume": 39337.0,
          "close_time": 1772258399999,
          "quote_volume": 2629.68538,
          "trades": 57,
          "taker_buy_base": 24234.0,
          "taker_buy_quote": 1620.0634
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.06686,
          "high": 0.06689,
          "low": 0.06484,
          "close": 0.06494,
          "volume": 305555.0,
          "close_time": 1772261999999,
          "quote_volume": 20048.33304,
          "trades": 301,
          "taker_buy_base": 217023.0,
          "taker_buy_quote": 14240.89892
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.06475,
          "high": 0.06551,
          "low": 0.06434,
          "close": 0.06455,
          "volume": 723837.0,
          "close_time": 1772265599999,
          "quote_volume": 46823.96294,
          "trades": 332,
          "taker_buy_base": 147569.0,
          "taker_buy_quote": 9543.27048
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.06453,
          "high": 0.06457,
          "low": 0.06404,
          "close": 0.06419,
          "volume": 325128.0,
          "close_time": 1772269199999,
          "quote_volume": 20915.34783,
          "trades": 249,
          "taker_buy_base": 218945.0,
          "taker_buy_quote": 14088.02743
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.06418,
          "high": 0.0647,
          "low": 0.06403,
          "close": 0.0647,
          "volume": 142223.0,
          "close_time": 1772272799999,
          "quote_volume": 9146.29226,
          "trades": 162,
          "taker_buy_base": 109750.0,
          "taker_buy_quote": 7056.50717
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.06469,
          "high": 0.06523,
          "low": 0.06454,
          "close": 0.06515,
          "volume": 36704.0,
          "close_time": 1772276399999,
          "quote_volume": 2383.91121,
          "trades": 73,
          "taker_buy_base": 26141.0,
          "taker_buy_quote": 1696.52407
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.06517,
          "high": 0.06553,
          "low": 0.06517,
          "close": 0.06532,
          "volume": 275295.0,
          "close_time": 1772279999999,
          "quote_volume": 17985.92804,
          "trades": 86,
          "taker_buy_base": 47104.0,
          "taker_buy_quote": 3077.97909
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.06534,
          "high": 0.06561,
          "low": 0.06495,
          "close": 0.06526,
          "volume": 44050.0,
          "close_time": 1772283599999,
          "quote_volume": 2876.52471,
          "trades": 69,
          "taker_buy_base": 12911.0,
          "taker_buy_quote": 842.6401
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.06534,
          "high": 0.06647,
          "low": 0.0653,
          "close": 0.06644,
          "volume": 70302.0,
          "close_time": 1772287199999,
          "quote_volume": 4640.72681,
          "trades": 127,
          "taker_buy_base": 35710.0,
          "taker_buy_quote": 2357.62032
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.06658,
          "high": 0.06664,
          "low": 0.0661,
          "close": 0.0662,
          "volume": 64992.0,
          "close_time": 1772290799999,
          "quote_volume": 4308.3455,
          "trades": 129,
          "taker_buy_base": 24763.0,
          "taker_buy_quote": 1642.67233
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.06628,
          "high": 0.06691,
          "low": 0.06618,
          "close": 0.06689,
          "volume": 258458.0,
          "close_time": 1772294399999,
          "quote_volume": 17276.1633,
          "trades": 183,
          "taker_buy_base": 36734.0,
          "taker_buy_quote": 2454.23389
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.06688,
          "high": 0.06688,
          "low": 0.06639,
          "close": 0.06668,
          "volume": 179078.0,
          "close_time": 1772297999999,
          "quote_volume": 11927.35719,
          "trades": 127,
          "taker_buy_base": 102598.0,
          "taker_buy_quote": 6829.32364
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.06667,
          "high": 0.06691,
          "low": 0.06635,
          "close": 0.06679,
          "volume": 332198.0,
          "close_time": 1772301599999,
          "quote_volume": 22169.06939,
          "trades": 152,
          "taker_buy_base": 265119.0,
          "taker_buy_quote": 17691.91121
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.0668,
          "high": 0.06685,
          "low": 0.06633,
          "close": 0.06674,
          "volume": 72852.0,
          "close_time": 1772305199999,
          "quote_volume": 4851.53411,
          "trades": 85,
          "taker_buy_base": 30767.0,
          "taker_buy_quote": 2048.85216
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.06669,
          "high": 0.06737,
          "low": 0.06649,
          "close": 0.06728,
          "volume": 46285.0,
          "close_time": 1772308799999,
          "quote_volume": 3098.15597,
          "trades": 77,
          "taker_buy_base": 20179.0,
          "taker_buy_quote": 1349.31248
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.06729,
          "high": 0.06789,
          "low": 0.06723,
          "close": 0.06778,
          "volume": 35718.0,
          "close_time": 1772312399999,
          "quote_volume": 2413.29103,
          "trades": 85,
          "taker_buy_base": 17936.0,
          "taker_buy_quote": 1212.44309
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.06761,
          "high": 0.06776,
          "low": 0.06739,
          "close": 0.0676,
          "volume": 24851.0,
          "close_time": 1772315999999,
          "quote_volume": 1678.92425,
          "trades": 42,
          "taker_buy_base": 10255.0,
          "taker_buy_quote": 692.42746
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.06762,
          "high": 0.06852,
          "low": 0.06759,
          "close": 0.06827,
          "volume": 35100.0,
          "close_time": 1772319599999,
          "quote_volume": 2385.92768,
          "trades": 67,
          "taker_buy_base": 20442.0,
          "taker_buy_quote": 1393.52479
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.06812,
          "high": 0.06831,
          "low": 0.06782,
          "close": 0.06831,
          "volume": 225560.0,
          "close_time": 1772323199999,
          "quote_volume": 15341.48667,
          "trades": 96,
          "taker_buy_base": 192649.0,
          "taker_buy_quote": 13101.631
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.06831,
          "high": 0.06842,
          "low": 0.06795,
          "close": 0.06806,
          "volume": 80357.0,
          "close_time": 1772326799999,
          "quote_volume": 5476.89707,
          "trades": 138,
          "taker_buy_base": 18270.0,
          "taker_buy_quote": 1245.17901
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.068,
          "high": 0.06899,
          "low": 0.06755,
          "close": 0.06871,
          "volume": 73381.0,
          "close_time": 1772330399999,
          "quote_volume": 4991.0574,
          "trades": 121,
          "taker_buy_base": 48533.0,
          "taker_buy_quote": 3302.9601
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.06889,
          "high": 0.07033,
          "low": 0.06889,
          "close": 0.06965,
          "volume": 561910.0,
          "close_time": 1772333999999,
          "quote_volume": 39160.65741,
          "trades": 235,
          "taker_buy_base": 510588.0,
          "taker_buy_quote": 35592.01228
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.06978,
          "high": 0.06978,
          "low": 0.06921,
          "close": 0.06954,
          "volume": 55057.0,
          "close_time": 1772337599999,
          "quote_volume": 3831.89235,
          "trades": 75,
          "taker_buy_base": 4520.0,
          "taker_buy_quote": 314.22132
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.06974,
          "high": 0.06977,
          "low": 0.0691,
          "close": 0.06952,
          "volume": 62450.0,
          "close_time": 1772341199999,
          "quote_volume": 4341.37061,
          "trades": 99,
          "taker_buy_base": 26634.0,
          "taker_buy_quote": 1851.75201
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.06958,
          "high": 0.06963,
          "low": 0.06931,
          "close": 0.06931,
          "volume": 19401.0,
          "close_time": 1772344799999,
          "quote_volume": 1348.90265,
          "trades": 43,
          "taker_buy_base": 8614.0,
          "taker_buy_quote": 598.9697
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.0693,
          "high": 0.06937,
          "low": 0.06865,
          "close": 0.06902,
          "volume": 104573.0,
          "close_time": 1772348399999,
          "quote_volume": 7210.75306,
          "trades": 111,
          "taker_buy_base": 19846.0,
          "taker_buy_quote": 1370.61451
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.06897,
          "high": 0.06898,
          "low": 0.06863,
          "close": 0.06893,
          "volume": 36539.0,
          "close_time": 1772351999999,
          "quote_volume": 2512.96772,
          "trades": 41,
          "taker_buy_base": 28741.0,
          "taker_buy_quote": 1975.89028
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.06892,
          "high": 0.0692,
          "low": 0.06843,
          "close": 0.06847,
          "volume": 142760.0,
          "close_time": 1772355599999,
          "quote_volume": 9819.75584,
          "trades": 129,
          "taker_buy_base": 38252.0,
          "taker_buy_quote": 2631.23064
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.06847,
          "high": 0.06868,
          "low": 0.06826,
          "close": 0.06848,
          "volume": 31291.0,
          "close_time": 1772359199999,
          "quote_volume": 2141.94333,
          "trades": 42,
          "taker_buy_base": 24468.0,
          "taker_buy_quote": 1674.67078
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.06858,
          "high": 0.06884,
          "low": 0.06838,
          "close": 0.06865,
          "volume": 21630.0,
          "close_time": 1772362799999,
          "quote_volume": 1484.80228,
          "trades": 44,
          "taker_buy_base": 4421.0,
          "taker_buy_quote": 303.21212
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.06868,
          "high": 0.0692,
          "low": 0.06829,
          "close": 0.06829,
          "volume": 76330.0,
          "close_time": 1772366399999,
          "quote_volume": 5238.12835,
          "trades": 142,
          "taker_buy_base": 43147.0,
          "taker_buy_quote": 2958.96938
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0682,
          "high": 0.06823,
          "low": 0.06741,
          "close": 0.06772,
          "volume": 110183.0,
          "close_time": 1772369999999,
          "quote_volume": 7465.45827,
          "trades": 167,
          "taker_buy_base": 65598.0,
          "taker_buy_quote": 4445.7025
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.06778,
          "high": 0.06803,
          "low": 0.06743,
          "close": 0.06794,
          "volume": 65419.0,
          "close_time": 1772373599999,
          "quote_volume": 4427.64153,
          "trades": 139,
          "taker_buy_base": 30027.0,
          "taker_buy_quote": 2031.50701
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.06795,
          "high": 0.06837,
          "low": 0.06783,
          "close": 0.06794,
          "volume": 454266.0,
          "close_time": 1772377199999,
          "quote_volume": 30964.88479,
          "trades": 276,
          "taker_buy_base": 384977.0,
          "taker_buy_quote": 26246.77073
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.06792,
          "high": 0.06825,
          "low": 0.06759,
          "close": 0.06776,
          "volume": 86722.0,
          "close_time": 1772380799999,
          "quote_volume": 5877.70693,
          "trades": 87,
          "taker_buy_base": 15485.0,
          "taker_buy_quote": 1053.19813
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.06775,
          "high": 0.06824,
          "low": 0.06734,
          "close": 0.06753,
          "volume": 134033.0,
          "close_time": 1772384399999,
          "quote_volume": 9102.51443,
          "trades": 111,
          "taker_buy_base": 31757.0,
          "taker_buy_quote": 2158.60768
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.06747,
          "high": 0.06747,
          "low": 0.06694,
          "close": 0.067,
          "volume": 175209.0,
          "close_time": 1772387999999,
          "quote_volume": 11778.31458,
          "trades": 125,
          "taker_buy_base": 98368.0,
          "taker_buy_quote": 6608.95805
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.06696,
          "high": 0.06744,
          "low": 0.06696,
          "close": 0.06715,
          "volume": 49470.0,
          "close_time": 1772391599999,
          "quote_volume": 3324.80821,
          "trades": 87,
          "taker_buy_base": 42742.0,
          "taker_buy_quote": 2872.26417
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.06716,
          "high": 0.06719,
          "low": 0.06669,
          "close": 0.06679,
          "volume": 115769.0,
          "close_time": 1772395199999,
          "quote_volume": 7748.33506,
          "trades": 116,
          "taker_buy_base": 57925.0,
          "taker_buy_quote": 3878.95157
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.06677,
          "high": 0.06688,
          "low": 0.06608,
          "close": 0.06614,
          "volume": 82739.0,
          "close_time": 1772398799999,
          "quote_volume": 5484.28482,
          "trades": 89,
          "taker_buy_base": 32565.0,
          "taker_buy_quote": 2158.91397
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.06613,
          "high": 0.06657,
          "low": 0.0661,
          "close": 0.06655,
          "volume": 54971.0,
          "close_time": 1772402399999,
          "quote_volume": 3647.97936,
          "trades": 82,
          "taker_buy_base": 50138.0,
          "taker_buy_quote": 3327.29632
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.06648,
          "high": 0.06711,
          "low": 0.06645,
          "close": 0.06658,
          "volume": 47640.0,
          "close_time": 1772405999999,
          "quote_volume": 3179.24255,
          "trades": 84,
          "taker_buy_base": 31551.0,
          "taker_buy_quote": 2106.37459
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.06678,
          "high": 0.06719,
          "low": 0.06665,
          "close": 0.06684,
          "volume": 29289.0,
          "close_time": 1772409599999,
          "quote_volume": 1958.98948,
          "trades": 72,
          "taker_buy_base": 15777.0,
          "taker_buy_quote": 1054.70822
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.06711,
          "high": 0.06745,
          "low": 0.067,
          "close": 0.06737,
          "volume": 31449.0,
          "close_time": 1772413199999,
          "quote_volume": 2112.83193,
          "trades": 59,
          "taker_buy_base": 12307.0,
          "taker_buy_quote": 827.46319
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.06733,
          "high": 0.06798,
          "low": 0.06732,
          "close": 0.06779,
          "volume": 98449.0,
          "close_time": 1772416799999,
          "quote_volume": 6673.4126,
          "trades": 98,
          "taker_buy_base": 71152.0,
          "taker_buy_quote": 4823.22979
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.0678,
          "high": 0.06785,
          "low": 0.06725,
          "close": 0.06768,
          "volume": 40304.0,
          "close_time": 1772420399999,
          "quote_volume": 2721.07317,
          "trades": 68,
          "taker_buy_base": 13607.0,
          "taker_buy_quote": 919.82014
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.06759,
          "high": 0.06814,
          "low": 0.06755,
          "close": 0.06814,
          "volume": 19640.0,
          "close_time": 1772423999999,
          "quote_volume": 1331.69144,
          "trades": 34,
          "taker_buy_base": 15974.0,
          "taker_buy_quote": 1082.51985
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.06809,
          "high": 0.06821,
          "low": 0.06802,
          "close": 0.06804,
          "volume": 6278.0,
          "close_time": 1772427599999,
          "quote_volume": 427.7269,
          "trades": 20,
          "taker_buy_base": 2516.0,
          "taker_buy_quote": 171.35042
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.06811,
          "high": 0.06839,
          "low": 0.06804,
          "close": 0.0683,
          "volume": 29441.0,
          "close_time": 1772431199999,
          "quote_volume": 2008.11195,
          "trades": 38,
          "taker_buy_base": 22623.0,
          "taker_buy_quote": 1542.98803
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.06833,
          "high": 0.06838,
          "low": 0.06787,
          "close": 0.06791,
          "volume": 59616.0,
          "close_time": 1772434799999,
          "quote_volume": 4054.10184,
          "trades": 64,
          "taker_buy_base": 26308.0,
          "taker_buy_quote": 1788.73353
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.0679,
          "high": 0.06794,
          "low": 0.06751,
          "close": 0.06777,
          "volume": 69562.0,
          "close_time": 1772438399999,
          "quote_volume": 4707.66589,
          "trades": 78,
          "taker_buy_base": 50138.0,
          "taker_buy_quote": 3393.15154
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.06778,
          "high": 0.06793,
          "low": 0.06726,
          "close": 0.06778,
          "volume": 90975.0,
          "close_time": 1772441999999,
          "quote_volume": 6143.98602,
          "trades": 117,
          "taker_buy_base": 51935.0,
          "taker_buy_quote": 3505.23116
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.06777,
          "high": 0.06819,
          "low": 0.06766,
          "close": 0.06768,
          "volume": 36277.0,
          "close_time": 1772445599999,
          "quote_volume": 2460.16784,
          "trades": 90,
          "taker_buy_base": 29436.0,
          "taker_buy_quote": 1996.3437
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.06777,
          "high": 0.06791,
          "low": 0.06773,
          "close": 0.06791,
          "volume": 50209.0,
          "close_time": 1772449199999,
          "quote_volume": 3405.11907,
          "trades": 50,
          "taker_buy_base": 32143.0,
          "taker_buy_quote": 2179.94348
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.06791,
          "high": 0.06798,
          "low": 0.06736,
          "close": 0.0677,
          "volume": 67589.0,
          "close_time": 1772452799999,
          "quote_volume": 4569.96805,
          "trades": 89,
          "taker_buy_base": 43803.0,
          "taker_buy_quote": 2963.53297
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0677,
          "high": 0.06784,
          "low": 0.06758,
          "close": 0.06784,
          "volume": 23799.0,
          "close_time": 1772456399999,
          "quote_volume": 1610.95865,
          "trades": 39,
          "taker_buy_base": 21161.0,
          "taker_buy_quote": 1432.4841
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.06782,
          "high": 0.06782,
          "low": 0.06745,
          "close": 0.06754,
          "volume": 371715.0,
          "close_time": 1772459999999,
          "quote_volume": 25153.05854,
          "trades": 223,
          "taker_buy_base": 316422.0,
          "taker_buy_quote": 21414.55512
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.06757,
          "high": 0.06932,
          "low": 0.06739,
          "close": 0.06921,
          "volume": 112318.0,
          "close_time": 1772463599999,
          "quote_volume": 7665.50447,
          "trades": 131,
          "taker_buy_base": 91910.0,
          "taker_buy_quote": 6275.70076
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.06931,
          "high": 0.07136,
          "low": 0.06929,
          "close": 0.07129,
          "volume": 365254.0,
          "close_time": 1772467199999,
          "quote_volume": 25883.40474,
          "trades": 336,
          "taker_buy_base": 266547.0,
          "taker_buy_quote": 18900.97504
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.07133,
          "high": 0.07219,
          "low": 0.07119,
          "close": 0.07187,
          "volume": 659149.0,
          "close_time": 1772470799999,
          "quote_volume": 47218.42095,
          "trades": 505,
          "taker_buy_base": 359224.0,
          "taker_buy_quote": 25739.51933
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.07192,
          "high": 0.07197,
          "low": 0.07132,
          "close": 0.07158,
          "volume": 415737.0,
          "close_time": 1772474399999,
          "quote_volume": 29799.51806,
          "trades": 431,
          "taker_buy_base": 263820.0,
          "taker_buy_quote": 18904.5029
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.07161,
          "high": 0.07174,
          "low": 0.07056,
          "close": 0.07076,
          "volume": 112715.0,
          "close_time": 1772477999999,
          "quote_volume": 8036.44037,
          "trades": 138,
          "taker_buy_base": 45155.0,
          "taker_buy_quote": 3217.24024
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.07085,
          "high": 0.07129,
          "low": 0.07078,
          "close": 0.07127,
          "volume": 123305.0,
          "close_time": 1772481599999,
          "quote_volume": 8763.51434,
          "trades": 113,
          "taker_buy_base": 63510.0,
          "taker_buy_quote": 4516.85897
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.07128,
          "high": 0.07137,
          "low": 0.07096,
          "close": 0.07108,
          "volume": 207305.0,
          "close_time": 1772485199999,
          "quote_volume": 14788.82547,
          "trades": 61,
          "taker_buy_base": 3371.0,
          "taker_buy_quote": 239.99273
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.07102,
          "high": 0.07102,
          "low": 0.07051,
          "close": 0.07052,
          "volume": 47120.0,
          "close_time": 1772488799999,
          "quote_volume": 3329.9038,
          "trades": 68,
          "taker_buy_base": 23213.0,
          "taker_buy_quote": 1639.10818
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.07056,
          "high": 0.07073,
          "low": 0.07023,
          "close": 0.07073,
          "volume": 29896.0,
          "close_time": 1772492399999,
          "quote_volume": 2107.13196,
          "trades": 41,
          "taker_buy_base": 14005.0,
          "taker_buy_quote": 988.15761
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.07082,
          "high": 0.07117,
          "low": 0.07064,
          "close": 0.07093,
          "volume": 40532.0,
          "close_time": 1772495999999,
          "quote_volume": 2873.20701,
          "trades": 67,
          "taker_buy_base": 5601.0,
          "taker_buy_quote": 397.22972
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.07097,
          "high": 0.07098,
          "low": 0.07049,
          "close": 0.07056,
          "volume": 92298.0,
          "close_time": 1772499599999,
          "quote_volume": 6528.7428,
          "trades": 106,
          "taker_buy_base": 26786.0,
          "taker_buy_quote": 1895.35297
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.07069,
          "high": 0.07086,
          "low": 0.07048,
          "close": 0.07053,
          "volume": 33969.0,
          "close_time": 1772503199999,
          "quote_volume": 2399.92555,
          "trades": 62,
          "taker_buy_base": 18201.0,
          "taker_buy_quote": 1286.10043
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.07046,
          "high": 0.07046,
          "low": 0.0701,
          "close": 0.07033,
          "volume": 46242.0,
          "close_time": 1772506799999,
          "quote_volume": 3249.61339,
          "trades": 71,
          "taker_buy_base": 19781.0,
          "taker_buy_quote": 1390.66473
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.07034,
          "high": 0.07037,
          "low": 0.07021,
          "close": 0.07031,
          "volume": 17087.0,
          "close_time": 1772510399999,
          "quote_volume": 1201.48084,
          "trades": 35,
          "taker_buy_base": 7790.0,
          "taker_buy_quote": 547.924
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.07034,
          "high": 0.07034,
          "low": 0.06998,
          "close": 0.07002,
          "volume": 26797.0,
          "close_time": 1772513999999,
          "quote_volume": 1879.11679,
          "trades": 41,
          "taker_buy_base": 11973.0,
          "taker_buy_quote": 839.00426
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.06988,
          "high": 0.07002,
          "low": 0.06924,
          "close": 0.06945,
          "volume": 128437.0,
          "close_time": 1772517599999,
          "quote_volume": 8951.74982,
          "trades": 161,
          "taker_buy_base": 93848.0,
          "taker_buy_quote": 6540.33759
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.06949,
          "high": 0.06952,
          "low": 0.0693,
          "close": 0.06947,
          "volume": 59388.0,
          "close_time": 1772521199999,
          "quote_volume": 4123.62814,
          "trades": 57,
          "taker_buy_base": 45265.0,
          "taker_buy_quote": 3142.60884
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.0693,
          "high": 0.06973,
          "low": 0.0693,
          "close": 0.06969,
          "volume": 40169.0,
          "close_time": 1772524799999,
          "quote_volume": 2793.61781,
          "trades": 61,
          "taker_buy_base": 27418.0,
          "taker_buy_quote": 1906.27574
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.06968,
          "high": 0.07001,
          "low": 0.06922,
          "close": 0.06922,
          "volume": 77912.0,
          "close_time": 1772528399999,
          "quote_volume": 5423.09303,
          "trades": 107,
          "taker_buy_base": 36464.0,
          "taker_buy_quote": 2535.22477
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.06937,
          "high": 0.06957,
          "low": 0.06839,
          "close": 0.06848,
          "volume": 191455.0,
          "close_time": 1772531999999,
          "quote_volume": 13192.39712,
          "trades": 164,
          "taker_buy_base": 18079.0,
          "taker_buy_quote": 1246.79353
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.06844,
          "high": 0.06894,
          "low": 0.06842,
          "close": 0.06891,
          "volume": 80265.0,
          "close_time": 1772535599999,
          "quote_volume": 5503.13836,
          "trades": 77,
          "taker_buy_base": 52236.0,
          "taker_buy_quote": 3582.91635
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.06895,
          "high": 0.0692,
          "low": 0.06822,
          "close": 0.06917,
          "volume": 236738.0,
          "close_time": 1772539199999,
          "quote_volume": 16227.49087,
          "trades": 150,
          "taker_buy_base": 126019.0,
          "taker_buy_quote": 8641.02165
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.06917,
          "high": 0.07001,
          "low": 0.06899,
          "close": 0.06906,
          "volume": 87639.0,
          "close_time": 1772542799999,
          "quote_volume": 6079.36752,
          "trades": 132,
          "taker_buy_base": 29124.0,
          "taker_buy_quote": 2021.46905
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.06908,
          "high": 0.06928,
          "low": 0.06892,
          "close": 0.06914,
          "volume": 123389.0,
          "close_time": 1772546399999,
          "quote_volume": 8526.39672,
          "trades": 141,
          "taker_buy_base": 69972.0,
          "taker_buy_quote": 4836.43968
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.0692,
          "high": 0.06958,
          "low": 0.06875,
          "close": 0.06928,
          "volume": 321307.0,
          "close_time": 1772549999999,
          "quote_volume": 22207.55666,
          "trades": 383,
          "taker_buy_base": 193077.0,
          "taker_buy_quote": 13342.36746
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.06931,
          "high": 0.07016,
          "low": 0.06899,
          "close": 0.07016,
          "volume": 123029.0,
          "close_time": 1772553599999,
          "quote_volume": 8561.60709,
          "trades": 156,
          "taker_buy_base": 77190.0,
          "taker_buy_quote": 5377.50963
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.07014,
          "high": 0.07109,
          "low": 0.07013,
          "close": 0.07076,
          "volume": 278614.0,
          "close_time": 1772557199999,
          "quote_volume": 19673.76141,
          "trades": 409,
          "taker_buy_base": 111289.0,
          "taker_buy_quote": 7838.60864
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.07077,
          "high": 0.07078,
          "low": 0.07,
          "close": 0.07056,
          "volume": 233393.0,
          "close_time": 1772560799999,
          "quote_volume": 16469.38972,
          "trades": 320,
          "taker_buy_base": 103187.0,
          "taker_buy_quote": 7276.32111
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.07066,
          "high": 0.0709,
          "low": 0.06995,
          "close": 0.07079,
          "volume": 234867.0,
          "close_time": 1772564399999,
          "quote_volume": 16587.26043,
          "trades": 157,
          "taker_buy_base": 183054.0,
          "taker_buy_quote": 12935.54699
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.07078,
          "high": 0.0714,
          "low": 0.07068,
          "close": 0.07103,
          "volume": 336607.0,
          "close_time": 1772567999999,
          "quote_volume": 23939.64094,
          "trades": 189,
          "taker_buy_base": 208300.0,
          "taker_buy_quote": 14830.20468
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.07104,
          "high": 0.07108,
          "low": 0.07069,
          "close": 0.07077,
          "volume": 459937.0,
          "close_time": 1772571599999,
          "quote_volume": 32604.22209,
          "trades": 141,
          "taker_buy_base": 408274.0,
          "taker_buy_quote": 28941.37269
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.07075,
          "high": 0.07085,
          "low": 0.07062,
          "close": 0.07085,
          "volume": 119464.0,
          "close_time": 1772575199999,
          "quote_volume": 8446.16428,
          "trades": 168,
          "taker_buy_base": 33404.0,
          "taker_buy_quote": 2361.86051
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.07087,
          "high": 0.07141,
          "low": 0.07087,
          "close": 0.07139,
          "volume": 40630.0,
          "close_time": 1772578799999,
          "quote_volume": 2894.42499,
          "trades": 99,
          "taker_buy_base": 8568.0,
          "taker_buy_quote": 610.43692
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.07136,
          "high": 0.07164,
          "low": 0.07107,
          "close": 0.07123,
          "volume": 126763.0,
          "close_time": 1772582399999,
          "quote_volume": 9038.76802,
          "trades": 80,
          "taker_buy_base": 12213.0,
          "taker_buy_quote": 870.55721
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.07147,
          "high": 0.07173,
          "low": 0.07091,
          "close": 0.07126,
          "volume": 39497.0,
          "close_time": 1772585999999,
          "quote_volume": 2816.38923,
          "trades": 86,
          "taker_buy_base": 4929.0,
          "taker_buy_quote": 351.81845
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.07122,
          "high": 0.07172,
          "low": 0.07122,
          "close": 0.07159,
          "volume": 27406.0,
          "close_time": 1772589599999,
          "quote_volume": 1959.30568,
          "trades": 60,
          "taker_buy_base": 11121.0,
          "taker_buy_quote": 794.55696
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.07158,
          "high": 0.07173,
          "low": 0.07138,
          "close": 0.07161,
          "volume": 29637.0,
          "close_time": 1772593199999,
          "quote_volume": 2121.01865,
          "trades": 77,
          "taker_buy_base": 1326.0,
          "taker_buy_quote": 94.76072
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.07157,
          "high": 0.07157,
          "low": 0.07091,
          "close": 0.07105,
          "volume": 98216.0,
          "close_time": 1772596799999,
          "quote_volume": 6989.19148,
          "trades": 188,
          "taker_buy_base": 39646.0,
          "taker_buy_quote": 2821.32404
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.07128,
          "high": 0.07132,
          "low": 0.07045,
          "close": 0.07063,
          "volume": 62184.0,
          "close_time": 1772600399999,
          "quote_volume": 4403.88832,
          "trades": 93,
          "taker_buy_base": 14635.0,
          "taker_buy_quote": 1036.18687
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.07056,
          "high": 0.07057,
          "low": 0.07025,
          "close": 0.07051,
          "volume": 23780.0,
          "close_time": 1772603999999,
          "quote_volume": 1675.24962,
          "trades": 49,
          "taker_buy_base": 14058.0,
          "taker_buy_quote": 990.20006
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.07035,
          "high": 0.07077,
          "low": 0.07035,
          "close": 0.07077,
          "volume": 38256.0,
          "close_time": 1772607599999,
          "quote_volume": 2700.82264,
          "trades": 43,
          "taker_buy_base": 31345.0,
          "taker_buy_quote": 2213.51466
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.07082,
          "high": 0.072,
          "low": 0.0707,
          "close": 0.072,
          "volume": 103730.0,
          "close_time": 1772611199999,
          "quote_volume": 7429.04496,
          "trades": 142,
          "taker_buy_base": 65316.0,
          "taker_buy_quote": 4684.74609
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.07197,
          "high": 0.07313,
          "low": 0.0715,
          "close": 0.07309,
          "volume": 358440.0,
          "close_time": 1772614799999,
          "quote_volume": 26004.25305,
          "trades": 238,
          "taker_buy_base": 293863.0,
          "taker_buy_quote": 21335.71425
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.07311,
          "high": 0.0737,
          "low": 0.07302,
          "close": 0.07342,
          "volume": 595687.0,
          "close_time": 1772618399999,
          "quote_volume": 43681.02523,
          "trades": 299,
          "taker_buy_base": 357613.0,
          "taker_buy_quote": 26222.89439
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.07352,
          "high": 0.07352,
          "low": 0.07287,
          "close": 0.0729,
          "volume": 168337.0,
          "close_time": 1772621999999,
          "quote_volume": 12320.67709,
          "trades": 145,
          "taker_buy_base": 131187.0,
          "taker_buy_quote": 9598.0264
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.07292,
          "high": 0.07358,
          "low": 0.07292,
          "close": 0.07342,
          "volume": 69203.0,
          "close_time": 1772625599999,
          "quote_volume": 5067.84317,
          "trades": 115,
          "taker_buy_base": 36661.0,
          "taker_buy_quote": 2686.37009
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.07343,
          "high": 0.07401,
          "low": 0.07316,
          "close": 0.07401,
          "volume": 149506.0,
          "close_time": 1772629199999,
          "quote_volume": 10978.03849,
          "trades": 124,
          "taker_buy_base": 52214.0,
          "taker_buy_quote": 3844.29365
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.07404,
          "high": 0.07449,
          "low": 0.074,
          "close": 0.07437,
          "volume": 412232.0,
          "close_time": 1772632799999,
          "quote_volume": 30611.02268,
          "trades": 177,
          "taker_buy_base": 151841.0,
          "taker_buy_quote": 11290.80807
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.07438,
          "high": 0.07504,
          "low": 0.07438,
          "close": 0.07502,
          "volume": 248694.0,
          "close_time": 1772636399999,
          "quote_volume": 18615.36833,
          "trades": 150,
          "taker_buy_base": 163880.0,
          "taker_buy_quote": 12272.99494
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.07503,
          "high": 0.07646,
          "low": 0.07503,
          "close": 0.07646,
          "volume": 820328.0,
          "close_time": 1772639999999,
          "quote_volume": 62144.25393,
          "trades": 408,
          "taker_buy_base": 683296.0,
          "taker_buy_quote": 51740.7479
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.07643,
          "high": 0.07659,
          "low": 0.0759,
          "close": 0.07642,
          "volume": 427439.0,
          "close_time": 1772643599999,
          "quote_volume": 32543.93888,
          "trades": 351,
          "taker_buy_base": 289177.0,
          "taker_buy_quote": 22010.18839
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.07653,
          "high": 0.07734,
          "low": 0.07652,
          "close": 0.07723,
          "volume": 1073643.0,
          "close_time": 1772647199999,
          "quote_volume": 82837.94303,
          "trades": 500,
          "taker_buy_base": 369068.0,
          "taker_buy_quote": 28473.9398
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.07723,
          "high": 0.0774,
          "low": 0.07589,
          "close": 0.07699,
          "volume": 876679.0,
          "close_time": 1772650799999,
          "quote_volume": 67261.89703,
          "trades": 391,
          "taker_buy_base": 435281.0,
          "taker_buy_quote": 33328.81036
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.07709,
          "high": 0.07752,
          "low": 0.07645,
          "close": 0.07741,
          "volume": 326467.0,
          "close_time": 1772654399999,
          "quote_volume": 25184.28847,
          "trades": 183,
          "taker_buy_base": 282066.0,
          "taker_buy_quote": 21774.10686
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.07737,
          "high": 0.07738,
          "low": 0.07618,
          "close": 0.07618,
          "volume": 88559.0,
          "close_time": 1772657999999,
          "quote_volume": 6811.51976,
          "trades": 106,
          "taker_buy_base": 39334.0,
          "taker_buy_quote": 3027.88405
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.0761,
          "high": 0.0761,
          "low": 0.07516,
          "close": 0.07574,
          "volume": 684404.0,
          "close_time": 1772661599999,
          "quote_volume": 51761.07441,
          "trades": 307,
          "taker_buy_base": 515405.0,
          "taker_buy_quote": 38993.63576
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.07597,
          "high": 0.07635,
          "low": 0.07597,
          "close": 0.07633,
          "volume": 99838.0,
          "close_time": 1772665199999,
          "quote_volume": 7607.17123,
          "trades": 64,
          "taker_buy_base": 79790.0,
          "taker_buy_quote": 6079.73459
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.07634,
          "high": 0.07677,
          "low": 0.07595,
          "close": 0.0761,
          "volume": 127262.0,
          "close_time": 1772668799999,
          "quote_volume": 9717.3934,
          "trades": 113,
          "taker_buy_base": 68426.0,
          "taker_buy_quote": 5225.56597
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.07603,
          "high": 0.07705,
          "low": 0.07603,
          "close": 0.07681,
          "volume": 149893.0,
          "close_time": 1772672399999,
          "quote_volume": 11496.9827,
          "trades": 145,
          "taker_buy_base": 93452.0,
          "taker_buy_quote": 7165.02733
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.07675,
          "high": 0.07712,
          "low": 0.07664,
          "close": 0.07686,
          "volume": 466111.0,
          "close_time": 1772675999999,
          "quote_volume": 35823.92968,
          "trades": 399,
          "taker_buy_base": 242614.0,
          "taker_buy_quote": 18650.74331
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.07689,
          "high": 0.07736,
          "low": 0.07673,
          "close": 0.07736,
          "volume": 478707.0,
          "close_time": 1772679599999,
          "quote_volume": 36861.00395,
          "trades": 445,
          "taker_buy_base": 154068.0,
          "taker_buy_quote": 11865.6833
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.07741,
          "high": 0.07785,
          "low": 0.07698,
          "close": 0.07781,
          "volume": 145200.0,
          "close_time": 1772683199999,
          "quote_volume": 11256.65302,
          "trades": 190,
          "taker_buy_base": 56853.0,
          "taker_buy_quote": 4409.98948
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.07785,
          "high": 0.07836,
          "low": 0.07726,
          "close": 0.07747,
          "volume": 592662.0,
          "close_time": 1772686799999,
          "quote_volume": 46275.06485,
          "trades": 267,
          "taker_buy_base": 263705.0,
          "taker_buy_quote": 20574.76673
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.07768,
          "high": 0.07782,
          "low": 0.07632,
          "close": 0.07655,
          "volume": 92262.0,
          "close_time": 1772690399999,
          "quote_volume": 7094.6291,
          "trades": 114,
          "taker_buy_base": 53401.0,
          "taker_buy_quote": 4103.90689
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.0766,
          "high": 0.07787,
          "low": 0.07597,
          "close": 0.07779,
          "volume": 235581.0,
          "close_time": 1772693999999,
          "quote_volume": 18177.57469,
          "trades": 163,
          "taker_buy_base": 165254.0,
          "taker_buy_quote": 12749.19885
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.07779,
          "high": 0.07781,
          "low": 0.0764,
          "close": 0.07654,
          "volume": 121546.0,
          "close_time": 1772697599999,
          "quote_volume": 9370.17337,
          "trades": 146,
          "taker_buy_base": 79801.0,
          "taker_buy_quote": 6147.47651
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.07662,
          "high": 0.07764,
          "low": 0.07639,
          "close": 0.0772,
          "volume": 203863.0,
          "close_time": 1772701199999,
          "quote_volume": 15697.48508,
          "trades": 287,
          "taker_buy_base": 75990.0,
          "taker_buy_quote": 5848.87877
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.07716,
          "high": 0.07718,
          "low": 0.07618,
          "close": 0.0765,
          "volume": 175082.0,
          "close_time": 1772704799999,
          "quote_volume": 13403.48991,
          "trades": 162,
          "taker_buy_base": 100007.0,
          "taker_buy_quote": 7656.98451
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.0765,
          "high": 0.07747,
          "low": 0.07642,
          "close": 0.07725,
          "volume": 95862.0,
          "close_time": 1772708399999,
          "quote_volume": 7394.63393,
          "trades": 95,
          "taker_buy_base": 71510.0,
          "taker_buy_quote": 5513.58431
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.07733,
          "high": 0.07759,
          "low": 0.07661,
          "close": 0.07757,
          "volume": 254871.0,
          "close_time": 1772711999999,
          "quote_volume": 19650.00782,
          "trades": 193,
          "taker_buy_base": 137338.0,
          "taker_buy_quote": 10585.299
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.07756,
          "high": 0.07872,
          "low": 0.07756,
          "close": 0.07853,
          "volume": 432587.0,
          "close_time": 1772715599999,
          "quote_volume": 33907.19574,
          "trades": 469,
          "taker_buy_base": 151454.0,
          "taker_buy_quote": 11863.84297
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.07853,
          "high": 0.07858,
          "low": 0.07785,
          "close": 0.07815,
          "volume": 193526.0,
          "close_time": 1772719199999,
          "quote_volume": 15141.99454,
          "trades": 281,
          "taker_buy_base": 44157.0,
          "taker_buy_quote": 3456.4339
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.07816,
          "high": 0.07836,
          "low": 0.07757,
          "close": 0.07786,
          "volume": 176340.0,
          "close_time": 1772722799999,
          "quote_volume": 13779.22203,
          "trades": 252,
          "taker_buy_base": 21844.0,
          "taker_buy_quote": 1706.01541
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.07793,
          "high": 0.07802,
          "low": 0.0759,
          "close": 0.07719,
          "volume": 582985.0,
          "close_time": 1772726399999,
          "quote_volume": 44996.17072,
          "trades": 415,
          "taker_buy_base": 123315.0,
          "taker_buy_quote": 9551.4636
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.07747,
          "high": 0.07749,
          "low": 0.07632,
          "close": 0.07721,
          "volume": 280430.0,
          "close_time": 1772729999999,
          "quote_volume": 21564.28666,
          "trades": 310,
          "taker_buy_base": 65309.0,
          "taker_buy_quote": 5013.29976
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.07729,
          "high": 0.07741,
          "low": 0.07622,
          "close": 0.07645,
          "volume": 210299.0,
          "close_time": 1772733599999,
          "quote_volume": 16167.66187,
          "trades": 274,
          "taker_buy_base": 31219.0,
          "taker_buy_quote": 2405.41365
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.07651,
          "high": 0.07705,
          "low": 0.07648,
          "close": 0.07698,
          "volume": 86431.0,
          "close_time": 1772737199999,
          "quote_volume": 6644.90387,
          "trades": 166,
          "taker_buy_base": 7917.0,
          "taker_buy_quote": 608.5085
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.07697,
          "high": 0.0774,
          "low": 0.07678,
          "close": 0.07699,
          "volume": 116003.0,
          "close_time": 1772740799999,
          "quote_volume": 8947.41364,
          "trades": 132,
          "taker_buy_base": 26425.0,
          "taker_buy_quote": 2034.95903
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.07704,
          "high": 0.07704,
          "low": 0.07676,
          "close": 0.07686,
          "volume": 150166.0,
          "close_time": 1772744399999,
          "quote_volume": 11545.75166,
          "trades": 129,
          "taker_buy_base": 83175.0,
          "taker_buy_quote": 6393.10696
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.07688,
          "high": 0.07696,
          "low": 0.07676,
          "close": 0.07688,
          "volume": 210667.0,
          "close_time": 1772747999999,
          "quote_volume": 16189.77724,
          "trades": 210,
          "taker_buy_base": 54505.0,
          "taker_buy_quote": 4190.56437
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.0769,
          "high": 0.0769,
          "low": 0.07668,
          "close": 0.07687,
          "volume": 210304.0,
          "close_time": 1772751599999,
          "quote_volume": 16155.59443,
          "trades": 50,
          "taker_buy_base": 175958.0,
          "taker_buy_quote": 13517.22956
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.07685,
          "high": 0.07687,
          "low": 0.07616,
          "close": 0.07619,
          "volume": 145713.0,
          "close_time": 1772755199999,
          "quote_volume": 11134.9177,
          "trades": 125,
          "taker_buy_base": 27874.0,
          "taker_buy_quote": 2129.97896
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.07639,
          "high": 0.07679,
          "low": 0.07634,
          "close": 0.07675,
          "volume": 53823.0,
          "close_time": 1772758799999,
          "quote_volume": 4121.97288,
          "trades": 59,
          "taker_buy_base": 21912.0,
          "taker_buy_quote": 1677.51063
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.07679,
          "high": 0.07688,
          "low": 0.07645,
          "close": 0.07686,
          "volume": 53063.0,
          "close_time": 1772762399999,
          "quote_volume": 4065.67055,
          "trades": 67,
          "taker_buy_base": 12800.0,
          "taker_buy_quote": 981.2321
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.07686,
          "high": 0.07693,
          "low": 0.07625,
          "close": 0.07634,
          "volume": 52645.0,
          "close_time": 1772765999999,
          "quote_volume": 4033.90503,
          "trades": 64,
          "taker_buy_base": 29082.0,
          "taker_buy_quote": 2227.0877
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.07634,
          "high": 0.07693,
          "low": 0.07624,
          "close": 0.07684,
          "volume": 95902.0,
          "close_time": 1772769599999,
          "quote_volume": 7349.00703,
          "trades": 132,
          "taker_buy_base": 73798.0,
          "taker_buy_quote": 5651.53987
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.07685,
          "high": 0.0771,
          "low": 0.07661,
          "close": 0.07704,
          "volume": 34679.0,
          "close_time": 1772773199999,
          "quote_volume": 2668.24522,
          "trades": 56,
          "taker_buy_base": 11089.0,
          "taker_buy_quote": 852.96852
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.07708,
          "high": 0.07726,
          "low": 0.07659,
          "close": 0.07717,
          "volume": 47106.0,
          "close_time": 1772776799999,
          "quote_volume": 3625.59918,
          "trades": 60,
          "taker_buy_base": 21259.0,
          "taker_buy_quote": 1639.66016
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.07709,
          "high": 0.0771,
          "low": 0.07683,
          "close": 0.07703,
          "volume": 18507.0,
          "close_time": 1772780399999,
          "quote_volume": 1425.01035,
          "trades": 35,
          "taker_buy_base": 10784.0,
          "taker_buy_quote": 830.33739
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.07693,
          "high": 0.07715,
          "low": 0.07643,
          "close": 0.07645,
          "volume": 70799.0,
          "close_time": 1772783999999,
          "quote_volume": 5427.06789,
          "trades": 69,
          "taker_buy_base": 38822.0,
          "taker_buy_quote": 2976.40555
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.07643,
          "high": 0.07643,
          "low": 0.0761,
          "close": 0.07614,
          "volume": 76928.0,
          "close_time": 1772787599999,
          "quote_volume": 5862.10067,
          "trades": 73,
          "taker_buy_base": 65507.0,
          "taker_buy_quote": 4990.94788
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.07613,
          "high": 0.07613,
          "low": 0.07543,
          "close": 0.07575,
          "volume": 232177.0,
          "close_time": 1772791199999,
          "quote_volume": 17555.35654,
          "trades": 132,
          "taker_buy_base": 194123.0,
          "taker_buy_quote": 14671.15717
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.0758,
          "high": 0.07611,
          "low": 0.07567,
          "close": 0.0758,
          "volume": 472084.0,
          "close_time": 1772794799999,
          "quote_volume": 35772.06574,
          "trades": 127,
          "taker_buy_base": 61650.0,
          "taker_buy_quote": 4674.09852
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.07576,
          "high": 0.07588,
          "low": 0.0755,
          "close": 0.07553,
          "volume": 80275.0,
          "close_time": 1772798399999,
          "quote_volume": 6072.43442,
          "trades": 96,
          "taker_buy_base": 77692.0,
          "taker_buy_quote": 5877.12189
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.07551,
          "high": 0.07589,
          "low": 0.0751,
          "close": 0.07542,
          "volume": 121956.0,
          "close_time": 1772801999999,
          "quote_volume": 9200.24951,
          "trades": 105,
          "taker_buy_base": 71988.0,
          "taker_buy_quote": 5433.2647
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.07542,
          "high": 0.07596,
          "low": 0.07506,
          "close": 0.07506,
          "volume": 74310.0,
          "close_time": 1772805599999,
          "quote_volume": 5610.72054,
          "trades": 102,
          "taker_buy_base": 34434.0,
          "taker_buy_quote": 2602.01836
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.07507,
          "high": 0.0752,
          "low": 0.07431,
          "close": 0.07445,
          "volume": 77521.0,
          "close_time": 1772809199999,
          "quote_volume": 5791.67202,
          "trades": 134,
          "taker_buy_base": 24623.0,
          "taker_buy_quote": 1840.2614
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.07451,
          "high": 0.07464,
          "low": 0.07245,
          "close": 0.0726,
          "volume": 654669.0,
          "close_time": 1772812799999,
          "quote_volume": 48218.01475,
          "trades": 590,
          "taker_buy_base": 156723.0,
          "taker_buy_quote": 11478.89287
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.07258,
          "high": 0.07269,
          "low": 0.07205,
          "close": 0.07207,
          "volume": 179628.0,
          "close_time": 1772816399999,
          "quote_volume": 12994.61099,
          "trades": 173,
          "taker_buy_base": 51372.0,
          "taker_buy_quote": 3716.74168
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.07208,
          "high": 0.07219,
          "low": 0.07136,
          "close": 0.07162,
          "volume": 390097.0,
          "close_time": 1772819999999,
          "quote_volume": 28081.59454,
          "trades": 176,
          "taker_buy_base": 159154.0,
          "taker_buy_quote": 11436.31079
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.07157,
          "high": 0.07191,
          "low": 0.07118,
          "close": 0.07167,
          "volume": 383159.0,
          "close_time": 1772823599999,
          "quote_volume": 27364.76625,
          "trades": 202,
          "taker_buy_base": 321933.0,
          "taker_buy_quote": 22991.12917
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.07159,
          "high": 0.07207,
          "low": 0.07147,
          "close": 0.07148,
          "volume": 155850.0,
          "close_time": 1772827199999,
          "quote_volume": 11175.28963,
          "trades": 128,
          "taker_buy_base": 133680.0,
          "taker_buy_quote": 9584.13019
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.07149,
          "high": 0.0716,
          "low": 0.07127,
          "close": 0.07153,
          "volume": 68955.0,
          "close_time": 1772830799999,
          "quote_volume": 4924.78217,
          "trades": 114,
          "taker_buy_base": 61325.0,
          "taker_buy_quote": 4379.75457
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.07146,
          "high": 0.07161,
          "low": 0.07116,
          "close": 0.07161,
          "volume": 95332.0,
          "close_time": 1772834399999,
          "quote_volume": 6810.71808,
          "trades": 63,
          "taker_buy_base": 89462.0,
          "taker_buy_quote": 6392.07197
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.07164,
          "high": 0.07166,
          "low": 0.07139,
          "close": 0.07153,
          "volume": 98991.0,
          "close_time": 1772837999999,
          "quote_volume": 7080.69922,
          "trades": 60,
          "taker_buy_base": 94781.0,
          "taker_buy_quote": 6779.77942
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.07146,
          "high": 0.07146,
          "low": 0.07038,
          "close": 0.07077,
          "volume": 597525.0,
          "close_time": 1772841599999,
          "quote_volume": 42348.58726,
          "trades": 184,
          "taker_buy_base": 347359.0,
          "taker_buy_quote": 24694.69122
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.07073,
          "high": 0.07083,
          "low": 0.07057,
          "close": 0.07072,
          "volume": 80230.0,
          "close_time": 1772845199999,
          "quote_volume": 5675.83176,
          "trades": 82,
          "taker_buy_base": 52736.0,
          "taker_buy_quote": 3732.80873
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.07072,
          "high": 0.07097,
          "low": 0.07069,
          "close": 0.07073,
          "volume": 121458.0,
          "close_time": 1772848799999,
          "quote_volume": 8603.91866,
          "trades": 61,
          "taker_buy_base": 112508.0,
          "taker_buy_quote": 7969.78008
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.07072,
          "high": 0.07075,
          "low": 0.0703,
          "close": 0.07034,
          "volume": 153594.0,
          "close_time": 1772852399999,
          "quote_volume": 10821.4026,
          "trades": 106,
          "taker_buy_base": 149180.0,
          "taker_buy_quote": 10510.82697
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.07035,
          "high": 0.07037,
          "low": 0.06963,
          "close": 0.06964,
          "volume": 424199.0,
          "close_time": 1772855999999,
          "quote_volume": 29698.83643,
          "trades": 228,
          "taker_buy_base": 334486.0,
          "taker_buy_quote": 23414.66621
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.06963,
          "high": 0.07019,
          "low": 0.06952,
          "close": 0.06993,
          "volume": 92014.0,
          "close_time": 1772859599999,
          "quote_volume": 6423.00805,
          "trades": 72,
          "taker_buy_base": 51410.0,
          "taker_buy_quote": 3587.63511
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.07013,
          "high": 0.07021,
          "low": 0.06968,
          "close": 0.06986,
          "volume": 35322.0,
          "close_time": 1772863199999,
          "quote_volume": 2468.38379,
          "trades": 108,
          "taker_buy_base": 17882.0,
          "taker_buy_quote": 1249.00839
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.06988,
          "high": 0.06991,
          "low": 0.06938,
          "close": 0.06942,
          "volume": 173422.0,
          "close_time": 1772866799999,
          "quote_volume": 12069.59347,
          "trades": 172,
          "taker_buy_base": 128732.0,
          "taker_buy_quote": 8958.84526
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.0694,
          "high": 0.07038,
          "low": 0.06938,
          "close": 0.07024,
          "volume": 97297.0,
          "close_time": 1772870399999,
          "quote_volume": 6817.32731,
          "trades": 119,
          "taker_buy_base": 65763.0,
          "taker_buy_quote": 4608.72199
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.07025,
          "high": 0.0706,
          "low": 0.06988,
          "close": 0.06991,
          "volume": 298135.0,
          "close_time": 1772873999999,
          "quote_volume": 20979.97327,
          "trades": 156,
          "taker_buy_base": 67283.0,
          "taker_buy_quote": 4735.92661
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.06992,
          "high": 0.07021,
          "low": 0.06988,
          "close": 0.07021,
          "volume": 42534.0,
          "close_time": 1772877599999,
          "quote_volume": 2977.52072,
          "trades": 42,
          "taker_buy_base": 35479.0,
          "taker_buy_quote": 2483.58778
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.07018,
          "high": 0.07038,
          "low": 0.0701,
          "close": 0.07035,
          "volume": 31465.0,
          "close_time": 1772881199999,
          "quote_volume": 2211.56495,
          "trades": 36,
          "taker_buy_base": 6736.0,
          "taker_buy_quote": 472.72986
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.07044,
          "high": 0.07073,
          "low": 0.07026,
          "close": 0.07062,
          "volume": 90519.0,
          "close_time": 1772884799999,
          "quote_volume": 6385.05561,
          "trades": 105,
          "taker_buy_base": 31199.0,
          "taker_buy_quote": 2200.37535
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.07056,
          "high": 0.07074,
          "low": 0.07053,
          "close": 0.0706,
          "volume": 47477.0,
          "close_time": 1772888399999,
          "quote_volume": 3354.07784,
          "trades": 51,
          "taker_buy_base": 18539.0,
          "taker_buy_quote": 1309.52298
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.07074,
          "high": 0.07174,
          "low": 0.07073,
          "close": 0.07167,
          "volume": 534142.0,
          "close_time": 1772891999999,
          "quote_volume": 37996.01292,
          "trades": 331,
          "taker_buy_base": 393415.0,
          "taker_buy_quote": 27935.65282
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.0717,
          "high": 0.0725,
          "low": 0.07161,
          "close": 0.0721,
          "volume": 246228.0,
          "close_time": 1772895599999,
          "quote_volume": 17760.52857,
          "trades": 246,
          "taker_buy_base": 91420.0,
          "taker_buy_quote": 6593.66942
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.0721,
          "high": 0.07257,
          "low": 0.07171,
          "close": 0.07233,
          "volume": 151268.0,
          "close_time": 1772899199999,
          "quote_volume": 10918.97929,
          "trades": 217,
          "taker_buy_base": 60249.0,
          "taker_buy_quote": 4347.56196
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.07225,
          "high": 0.07381,
          "low": 0.07216,
          "close": 0.07373,
          "volume": 305208.0,
          "close_time": 1772902799999,
          "quote_volume": 22311.14135,
          "trades": 333,
          "taker_buy_base": 178945.0,
          "taker_buy_quote": 13076.82396
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.07376,
          "high": 0.07398,
          "low": 0.0725,
          "close": 0.0725,
          "volume": 611421.0,
          "close_time": 1772906399999,
          "quote_volume": 44777.93697,
          "trades": 533,
          "taker_buy_base": 271490.0,
          "taker_buy_quote": 19839.58151
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.07244,
          "high": 0.07302,
          "low": 0.07233,
          "close": 0.07285,
          "volume": 102753.0,
          "close_time": 1772909999999,
          "quote_volume": 7473.05207,
          "trades": 142,
          "taker_buy_base": 63099.0,
          "taker_buy_quote": 4587.7404
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.07301,
          "high": 0.07301,
          "low": 0.07203,
          "close": 0.07209,
          "volume": 366046.0,
          "close_time": 1772913599999,
          "quote_volume": 26473.68962,
          "trades": 168,
          "taker_buy_base": 303794.0,
          "taker_buy_quote": 21957.01022
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.07209,
          "high": 0.07254,
          "low": 0.07155,
          "close": 0.07178,
          "volume": 558877.0,
          "close_time": 1772917199999,
          "quote_volume": 40229.51731,
          "trades": 293,
          "taker_buy_base": 204347.0,
          "taker_buy_quote": 14673.92992
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.07182,
          "high": 0.07221,
          "low": 0.07181,
          "close": 0.07215,
          "volume": 35026.0,
          "close_time": 1772920799999,
          "quote_volume": 2522.20465,
          "trades": 66,
          "taker_buy_base": 16739.0,
          "taker_buy_quote": 1205.01703
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.07217,
          "high": 0.0723,
          "low": 0.0716,
          "close": 0.0716,
          "volume": 46630.0,
          "close_time": 1772924399999,
          "quote_volume": 3358.33174,
          "trades": 79,
          "taker_buy_base": 17882.0,
          "taker_buy_quote": 1285.71133
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.07162,
          "high": 0.07196,
          "low": 0.07162,
          "close": 0.07182,
          "volume": 28482.0,
          "close_time": 1772927999999,
          "quote_volume": 2045.29842,
          "trades": 46,
          "taker_buy_base": 25059.0,
          "taker_buy_quote": 1799.35888
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.07172,
          "high": 0.07204,
          "low": 0.07129,
          "close": 0.07139,
          "volume": 123876.0,
          "close_time": 1772931599999,
          "quote_volume": 8871.16995,
          "trades": 145,
          "taker_buy_base": 92782.0,
          "taker_buy_quote": 6645.98092
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.07131,
          "high": 0.07176,
          "low": 0.0713,
          "close": 0.07154,
          "volume": 48966.0,
          "close_time": 1772935199999,
          "quote_volume": 3505.02212,
          "trades": 76,
          "taker_buy_base": 31851.0,
          "taker_buy_quote": 2278.6936
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.07156,
          "high": 0.07211,
          "low": 0.07144,
          "close": 0.07148,
          "volume": 75971.0,
          "close_time": 1772938799999,
          "quote_volume": 5456.68689,
          "trades": 93,
          "taker_buy_base": 46758.0,
          "taker_buy_quote": 3356.82287
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.07163,
          "high": 0.07185,
          "low": 0.07158,
          "close": 0.07182,
          "volume": 39621.0,
          "close_time": 1772942399999,
          "quote_volume": 2840.56028,
          "trades": 78,
          "taker_buy_base": 26585.0,
          "taker_buy_quote": 1906.23143
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.07171,
          "high": 0.07202,
          "low": 0.07166,
          "close": 0.07174,
          "volume": 56092.0,
          "close_time": 1772945999999,
          "quote_volume": 4029.88451,
          "trades": 72,
          "taker_buy_base": 39224.0,
          "taker_buy_quote": 2817.45528
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.07188,
          "high": 0.07213,
          "low": 0.0716,
          "close": 0.07197,
          "volume": 130273.0,
          "close_time": 1772949599999,
          "quote_volume": 9379.14159,
          "trades": 83,
          "taker_buy_base": 84434.0,
          "taker_buy_quote": 6081.61071
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.07212,
          "high": 0.07218,
          "low": 0.07178,
          "close": 0.07198,
          "volume": 30131.0,
          "close_time": 1772953199999,
          "quote_volume": 2170.61485,
          "trades": 57,
          "taker_buy_base": 16445.0,
          "taker_buy_quote": 1183.96735
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.07217,
          "high": 0.07247,
          "low": 0.07186,
          "close": 0.07187,
          "volume": 86543.0,
          "close_time": 1772956799999,
          "quote_volume": 6241.96427,
          "trades": 123,
          "taker_buy_base": 45120.0,
          "taker_buy_quote": 3250.32655
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.07199,
          "high": 0.07226,
          "low": 0.07174,
          "close": 0.07221,
          "volume": 37386.0,
          "close_time": 1772960399999,
          "quote_volume": 2689.10444,
          "trades": 56,
          "taker_buy_base": 18877.0,
          "taker_buy_quote": 1357.43215
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.07242,
          "high": 0.0729,
          "low": 0.0724,
          "close": 0.07287,
          "volume": 80681.0,
          "close_time": 1772963999999,
          "quote_volume": 5869.65613,
          "trades": 110,
          "taker_buy_base": 30012.0,
          "taker_buy_quote": 2184.53638
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.07285,
          "high": 0.07419,
          "low": 0.07285,
          "close": 0.07321,
          "volume": 445425.0,
          "close_time": 1772967599999,
          "quote_volume": 32741.25836,
          "trades": 323,
          "taker_buy_base": 189673.0,
          "taker_buy_quote": 13959.58337
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.07324,
          "high": 0.07369,
          "low": 0.07246,
          "close": 0.07362,
          "volume": 290748.0,
          "close_time": 1772971199999,
          "quote_volume": 21222.58373,
          "trades": 284,
          "taker_buy_base": 111188.0,
          "taker_buy_quote": 8137.46798
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0736,
          "high": 0.07367,
          "low": 0.07239,
          "close": 0.07246,
          "volume": 250812.0,
          "close_time": 1772974799999,
          "quote_volume": 18278.17255,
          "trades": 199,
          "taker_buy_base": 173883.0,
          "taker_buy_quote": 12653.46138
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.07253,
          "high": 0.07254,
          "low": 0.07217,
          "close": 0.07252,
          "volume": 120829.0,
          "close_time": 1772978399999,
          "quote_volume": 8740.04943,
          "trades": 132,
          "taker_buy_base": 81065.0,
          "taker_buy_quote": 5863.19224
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.07251,
          "high": 0.07301,
          "low": 0.07251,
          "close": 0.07299,
          "volume": 54104.0,
          "close_time": 1772981999999,
          "quote_volume": 3937.31267,
          "trades": 62,
          "taker_buy_base": 24299.0,
          "taker_buy_quote": 1769.35539
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.07293,
          "high": 0.07334,
          "low": 0.07269,
          "close": 0.07297,
          "volume": 155620.0,
          "close_time": 1772985599999,
          "quote_volume": 11365.79156,
          "trades": 163,
          "taker_buy_base": 97844.0,
          "taker_buy_quote": 7144.94373
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.07297,
          "high": 0.07305,
          "low": 0.07231,
          "close": 0.07277,
          "volume": 303699.0,
          "close_time": 1772989199999,
          "quote_volume": 22073.88223,
          "trades": 248,
          "taker_buy_base": 165754.0,
          "taker_buy_quote": 12037.18804
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.07277,
          "high": 0.07303,
          "low": 0.0724,
          "close": 0.07281,
          "volume": 82254.0,
          "close_time": 1772992799999,
          "quote_volume": 5974.1231,
          "trades": 101,
          "taker_buy_base": 57657.0,
          "taker_buy_quote": 4186.6081
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.07285,
          "high": 0.07359,
          "low": 0.07281,
          "close": 0.07282,
          "volume": 298871.0,
          "close_time": 1772996399999,
          "quote_volume": 21903.32618,
          "trades": 289,
          "taker_buy_base": 72895.0,
          "taker_buy_quote": 5339.45185
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.0728,
          "high": 0.07331,
          "low": 0.07267,
          "close": 0.073,
          "volume": 84812.0,
          "close_time": 1772999999999,
          "quote_volume": 6192.96383,
          "trades": 101,
          "taker_buy_base": 79130.0,
          "taker_buy_quote": 5777.94943
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.07302,
          "high": 0.07314,
          "low": 0.0728,
          "close": 0.07299,
          "volume": 44804.0,
          "close_time": 1773003599999,
          "quote_volume": 3271.72545,
          "trades": 73,
          "taker_buy_base": 38402.0,
          "taker_buy_quote": 2804.86811
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.07298,
          "high": 0.0731,
          "low": 0.07279,
          "close": 0.073,
          "volume": 37161.0,
          "close_time": 1773007199999,
          "quote_volume": 2710.73235,
          "trades": 46,
          "taker_buy_base": 13137.0,
          "taker_buy_quote": 959.1629
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0721,
          "close": 0.07264,
          "volume": 101925.0,
          "close_time": 1773010799999,
          "quote_volume": 7382.56826,
          "trades": 146,
          "taker_buy_base": 56706.0,
          "taker_buy_quote": 4104.90484
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.07257,
          "high": 0.07267,
          "low": 0.07215,
          "close": 0.07225,
          "volume": 101693.0,
          "close_time": 1773014399999,
          "quote_volume": 7358.31312,
          "trades": 105,
          "taker_buy_base": 76310.0,
          "taker_buy_quote": 5520.42754
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.07242,
          "high": 0.07305,
          "low": 0.07225,
          "close": 0.07244,
          "volume": 53919.0,
          "close_time": 1773017999999,
          "quote_volume": 3908.62428,
          "trades": 77,
          "taker_buy_base": 33937.0,
          "taker_buy_quote": 2461.27538
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.07238,
          "high": 0.07274,
          "low": 0.07228,
          "close": 0.07232,
          "volume": 52814.0,
          "close_time": 1773021599999,
          "quote_volume": 3826.48143,
          "trades": 72,
          "taker_buy_base": 39897.0,
          "taker_buy_quote": 2892.20041
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.0723,
          "high": 0.07259,
          "low": 0.07205,
          "close": 0.07246,
          "volume": 147738.0,
          "close_time": 1773025199999,
          "quote_volume": 10677.03463,
          "trades": 137,
          "taker_buy_base": 133713.0,
          "taker_buy_quote": 9664.82332
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.07244,
          "high": 0.07353,
          "low": 0.07244,
          "close": 0.07288,
          "volume": 109952.0,
          "close_time": 1773028799999,
          "quote_volume": 8015.83533,
          "trades": 120,
          "taker_buy_base": 86317.0,
          "taker_buy_quote": 6289.19437
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.07287,
          "high": 0.0731,
          "low": 0.07256,
          "close": 0.07258,
          "volume": 88381.0,
          "close_time": 1773032399999,
          "quote_volume": 6428.91754,
          "trades": 89,
          "taker_buy_base": 84612.0,
          "taker_buy_quote": 6154.63288
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.07254,
          "high": 0.07316,
          "low": 0.07241,
          "close": 0.07299,
          "volume": 208440.0,
          "close_time": 1773035999999,
          "quote_volume": 15169.71498,
          "trades": 223,
          "taker_buy_base": 160372.0,
          "taker_buy_quote": 11676.13863
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.07302,
          "high": 0.07321,
          "low": 0.07276,
          "close": 0.07291,
          "volume": 122181.0,
          "close_time": 1773039599999,
          "quote_volume": 8917.1693,
          "trades": 77,
          "taker_buy_base": 110987.0,
          "taker_buy_quote": 8100.17534
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.07288,
          "high": 0.07332,
          "low": 0.07268,
          "close": 0.07327,
          "volume": 34759.0,
          "close_time": 1773043199999,
          "quote_volume": 2536.13955,
          "trades": 69,
          "taker_buy_base": 19498.0,
          "taker_buy_quote": 1422.14981
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.07344,
          "high": 0.07427,
          "low": 0.0732,
          "close": 0.07373,
          "volume": 680973.0,
          "close_time": 1773046799999,
          "quote_volume": 50146.88253,
          "trades": 458,
          "taker_buy_base": 577629.0,
          "taker_buy_quote": 42529.00537
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.07371,
          "high": 0.07483,
          "low": 0.07364,
          "close": 0.07449,
          "volume": 120651.0,
          "close_time": 1773050399999,
          "quote_volume": 8962.99113,
          "trades": 189,
          "taker_buy_base": 49168.0,
          "taker_buy_quote": 3654.35572
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.07449,
          "high": 0.07457,
          "low": 0.07412,
          "close": 0.07417,
          "volume": 75900.0,
          "close_time": 1773053999999,
          "quote_volume": 5644.08612,
          "trades": 139,
          "taker_buy_base": 33722.0,
          "taker_buy_quote": 2505.9065
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.07421,
          "high": 0.07448,
          "low": 0.0736,
          "close": 0.07377,
          "volume": 127777.0,
          "close_time": 1773057599999,
          "quote_volume": 9459.66995,
          "trades": 194,
          "taker_buy_base": 62456.0,
          "taker_buy_quote": 4617.73156
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.07378,
          "high": 0.07386,
          "low": 0.07329,
          "close": 0.07353,
          "volume": 138563.0,
          "close_time": 1773061199999,
          "quote_volume": 10202.17215,
          "trades": 177,
          "taker_buy_base": 82064.0,
          "taker_buy_quote": 6040.18238
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.07351,
          "high": 0.07456,
          "low": 0.07331,
          "close": 0.07436,
          "volume": 256293.0,
          "close_time": 1773064799999,
          "quote_volume": 18946.82856,
          "trades": 315,
          "taker_buy_base": 199601.0,
          "taker_buy_quote": 14750.54898
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.07435,
          "high": 0.07517,
          "low": 0.07413,
          "close": 0.07517,
          "volume": 559077.0,
          "close_time": 1773068399999,
          "quote_volume": 41614.69249,
          "trades": 386,
          "taker_buy_base": 113312.0,
          "taker_buy_quote": 8457.63772
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.07513,
          "high": 0.07566,
          "low": 0.07497,
          "close": 0.07565,
          "volume": 195456.0,
          "close_time": 1773071999999,
          "quote_volume": 14730.9799,
          "trades": 306,
          "taker_buy_base": 97401.0,
          "taker_buy_quote": 7347.90235
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.07565,
          "high": 0.07589,
          "low": 0.07529,
          "close": 0.0756,
          "volume": 184321.0,
          "close_time": 1773075599999,
          "quote_volume": 13937.35464,
          "trades": 226,
          "taker_buy_base": 49277.0,
          "taker_buy_quote": 3725.8033
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.07558,
          "high": 0.07591,
          "low": 0.07428,
          "close": 0.07497,
          "volume": 784415.0,
          "close_time": 1773079199999,
          "quote_volume": 59085.47231,
          "trades": 475,
          "taker_buy_base": 382169.0,
          "taker_buy_quote": 28749.25322
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.07505,
          "high": 0.07524,
          "low": 0.07482,
          "close": 0.07495,
          "volume": 137973.0,
          "close_time": 1773082799999,
          "quote_volume": 10354.54564,
          "trades": 143,
          "taker_buy_base": 44542.0,
          "taker_buy_quote": 3344.23546
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.07493,
          "high": 0.07605,
          "low": 0.07493,
          "close": 0.07592,
          "volume": 147727.0,
          "close_time": 1773086399999,
          "quote_volume": 11188.77196,
          "trades": 237,
          "taker_buy_base": 68523.0,
          "taker_buy_quote": 5187.22137
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.07591,
          "high": 0.07606,
          "low": 0.07487,
          "close": 0.0753,
          "volume": 431435.0,
          "close_time": 1773089999999,
          "quote_volume": 32552.82966,
          "trades": 488,
          "taker_buy_base": 159772.0,
          "taker_buy_quote": 12046.45441
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.07552,
          "high": 0.0759,
          "low": 0.07534,
          "close": 0.07582,
          "volume": 31127.0,
          "close_time": 1773093599999,
          "quote_volume": 2356.12034,
          "trades": 93,
          "taker_buy_base": 21360.0,
          "taker_buy_quote": 1617.45886
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.07582,
          "high": 0.07582,
          "low": 0.07522,
          "close": 0.07548,
          "volume": 50899.0,
          "close_time": 1773097199999,
          "quote_volume": 3843.68993,
          "trades": 85,
          "taker_buy_base": 30859.0,
          "taker_buy_quote": 2330.36061
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.07553,
          "high": 0.07561,
          "low": 0.07534,
          "close": 0.07545,
          "volume": 124639.0,
          "close_time": 1773100799999,
          "quote_volume": 9405.31912,
          "trades": 196,
          "taker_buy_base": 37262.0,
          "taker_buy_quote": 2810.73984
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.07542,
          "high": 0.07601,
          "low": 0.07532,
          "close": 0.07601,
          "volume": 130673.0,
          "close_time": 1773104399999,
          "quote_volume": 9873.49197,
          "trades": 234,
          "taker_buy_base": 50773.0,
          "taker_buy_quote": 3839.79782
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.076,
          "high": 0.07646,
          "low": 0.07591,
          "close": 0.07646,
          "volume": 72096.0,
          "close_time": 1773107999999,
          "quote_volume": 5489.85436,
          "trades": 167,
          "taker_buy_base": 29659.0,
          "taker_buy_quote": 2261.01993
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.07642,
          "high": 0.07687,
          "low": 0.07611,
          "close": 0.07687,
          "volume": 50556.0,
          "close_time": 1773111599999,
          "quote_volume": 3870.71091,
          "trades": 137,
          "taker_buy_base": 23447.0,
          "taker_buy_quote": 1796.04099
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.07685,
          "high": 0.07751,
          "low": 0.07663,
          "close": 0.07669,
          "volume": 164284.0,
          "close_time": 1773115199999,
          "quote_volume": 12657.98779,
          "trades": 477,
          "taker_buy_base": 55727.0,
          "taker_buy_quote": 4293.10955
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.0768,
          "high": 0.07736,
          "low": 0.07672,
          "close": 0.07708,
          "volume": 74558.0,
          "close_time": 1773118799999,
          "quote_volume": 5743.01781,
          "trades": 167,
          "taker_buy_base": 18142.0,
          "taker_buy_quote": 1397.89645
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.07704,
          "high": 0.07738,
          "low": 0.07698,
          "close": 0.07725,
          "volume": 57096.0,
          "close_time": 1773122399999,
          "quote_volume": 4407.63695,
          "trades": 119,
          "taker_buy_base": 21739.0,
          "taker_buy_quote": 1678.1416
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.07732,
          "high": 0.07732,
          "low": 0.07649,
          "close": 0.07649,
          "volume": 93004.0,
          "close_time": 1773125999999,
          "quote_volume": 7142.49623,
          "trades": 139,
          "taker_buy_base": 46395.0,
          "taker_buy_quote": 3563.4045
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.07654,
          "high": 0.07712,
          "low": 0.07645,
          "close": 0.07668,
          "volume": 77279.0,
          "close_time": 1773129599999,
          "quote_volume": 5935.34631,
          "trades": 96,
          "taker_buy_base": 65304.0,
          "taker_buy_quote": 5015.38171
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.07671,
          "high": 0.0781,
          "low": 0.07671,
          "close": 0.07787,
          "volume": 467424.0,
          "close_time": 1773133199999,
          "quote_volume": 36227.66714,
          "trades": 299,
          "taker_buy_base": 380923.0,
          "taker_buy_quote": 29508.58454
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.0779,
          "high": 0.07844,
          "low": 0.0779,
          "close": 0.07823,
          "volume": 139605.0,
          "close_time": 1773136799999,
          "quote_volume": 10920.59105,
          "trades": 201,
          "taker_buy_base": 43459.0,
          "taker_buy_quote": 3398.25625
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.07835,
          "high": 0.07924,
          "low": 0.07767,
          "close": 0.07858,
          "volume": 341860.0,
          "close_time": 1773140399999,
          "quote_volume": 26827.52212,
          "trades": 281,
          "taker_buy_base": 176393.0,
          "taker_buy_quote": 13856.00938
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.07853,
          "high": 0.07869,
          "low": 0.07792,
          "close": 0.07807,
          "volume": 135833.0,
          "close_time": 1773143999999,
          "quote_volume": 10631.80863,
          "trades": 159,
          "taker_buy_base": 54335.0,
          "taker_buy_quote": 4256.59005
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.07809,
          "high": 0.0781,
          "low": 0.07742,
          "close": 0.07742,
          "volume": 194121.0,
          "close_time": 1773147599999,
          "quote_volume": 15083.0479,
          "trades": 245,
          "taker_buy_base": 44910.0,
          "taker_buy_quote": 3486.46859
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.07749,
          "high": 0.07824,
          "low": 0.07643,
          "close": 0.07743,
          "volume": 674369.0,
          "close_time": 1773151199999,
          "quote_volume": 52081.2498,
          "trades": 927,
          "taker_buy_base": 326653.0,
          "taker_buy_quote": 25232.54948
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.07745,
          "high": 0.07796,
          "low": 0.07605,
          "close": 0.0778,
          "volume": 387968.0,
          "close_time": 1773154799999,
          "quote_volume": 29784.44409,
          "trades": 759,
          "taker_buy_base": 187304.0,
          "taker_buy_quote": 14372.33905
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.0779,
          "high": 0.07924,
          "low": 0.07768,
          "close": 0.07914,
          "volume": 657495.0,
          "close_time": 1773158399999,
          "quote_volume": 51817.60121,
          "trades": 429,
          "taker_buy_base": 427140.0,
          "taker_buy_quote": 33681.23733
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.07913,
          "high": 0.0803,
          "low": 0.07856,
          "close": 0.08021,
          "volume": 704816.0,
          "close_time": 1773161999999,
          "quote_volume": 56100.72468,
          "trades": 644,
          "taker_buy_base": 458808.0,
          "taker_buy_quote": 36557.54352
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.08016,
          "high": 0.08103,
          "low": 0.07979,
          "close": 0.0809,
          "volume": 402278.0,
          "close_time": 1773165599999,
          "quote_volume": 32371.51341,
          "trades": 457,
          "taker_buy_base": 139087.0,
          "taker_buy_quote": 11177.75184
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.08098,
          "high": 0.08101,
          "low": 0.07889,
          "close": 0.07911,
          "volume": 292488.0,
          "close_time": 1773169199999,
          "quote_volume": 23435.05422,
          "trades": 396,
          "taker_buy_base": 126571.0,
          "taker_buy_quote": 10123.76062
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.07915,
          "high": 0.07951,
          "low": 0.07662,
          "close": 0.07699,
          "volume": 495208.0,
          "close_time": 1773172799999,
          "quote_volume": 38526.85667,
          "trades": 1062,
          "taker_buy_base": 255377.0,
          "taker_buy_quote": 19838.07074
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.07701,
          "high": 0.07811,
          "low": 0.07666,
          "close": 0.07793,
          "volume": 473417.0,
          "close_time": 1773176399999,
          "quote_volume": 36545.74614,
          "trades": 277,
          "taker_buy_base": 199342.0,
          "taker_buy_quote": 15399.29138
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.07807,
          "high": 0.07843,
          "low": 0.07785,
          "close": 0.07821,
          "volume": 252232.0,
          "close_time": 1773179999999,
          "quote_volume": 19705.56531,
          "trades": 300,
          "taker_buy_base": 98002.0,
          "taker_buy_quote": 7655.73583
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.07821,
          "high": 0.079,
          "low": 0.07799,
          "close": 0.07855,
          "volume": 453232.0,
          "close_time": 1773183599999,
          "quote_volume": 35545.60044,
          "trades": 299,
          "taker_buy_base": 269341.0,
          "taker_buy_quote": 21089.58626
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.07855,
          "high": 0.07879,
          "low": 0.07753,
          "close": 0.07806,
          "volume": 315993.0,
          "close_time": 1773187199999,
          "quote_volume": 24719.68912,
          "trades": 365,
          "taker_buy_base": 141000.0,
          "taker_buy_quote": 11005.73333
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.07809,
          "high": 0.07945,
          "low": 0.07781,
          "close": 0.07937,
          "volume": 212284.0,
          "close_time": 1773190799999,
          "quote_volume": 16697.87235,
          "trades": 454,
          "taker_buy_base": 127630.0,
          "taker_buy_quote": 10028.31322
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.07934,
          "high": 0.07969,
          "low": 0.07902,
          "close": 0.07917,
          "volume": 183691.0,
          "close_time": 1773194399999,
          "quote_volume": 14572.62815,
          "trades": 463,
          "taker_buy_base": 92619.0,
          "taker_buy_quote": 7348.40826
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.07926,
          "high": 0.07958,
          "low": 0.07829,
          "close": 0.07861,
          "volume": 201724.0,
          "close_time": 1773197999999,
          "quote_volume": 15884.22806,
          "trades": 429,
          "taker_buy_base": 120854.0,
          "taker_buy_quote": 9512.86632
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.07867,
          "high": 0.07875,
          "low": 0.07797,
          "close": 0.07803,
          "volume": 123433.0,
          "close_time": 1773201599999,
          "quote_volume": 9657.58357,
          "trades": 169,
          "taker_buy_base": 75517.0,
          "taker_buy_quote": 5907.65532
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.07806,
          "high": 0.07824,
          "low": 0.07713,
          "close": 0.07764,
          "volume": 358342.0,
          "close_time": 1773205199999,
          "quote_volume": 27839.12024,
          "trades": 411,
          "taker_buy_base": 163448.0,
          "taker_buy_quote": 12670.16459
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.07765,
          "high": 0.07765,
          "low": 0.07574,
          "close": 0.07593,
          "volume": 319094.0,
          "close_time": 1773208799999,
          "quote_volume": 24422.27082,
          "trades": 550,
          "taker_buy_base": 99341.0,
          "taker_buy_quote": 7587.85943
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.0759,
          "high": 0.0762,
          "low": 0.07541,
          "close": 0.07568,
          "volume": 112658.0,
          "close_time": 1773212399999,
          "quote_volume": 8524.40651,
          "trades": 242,
          "taker_buy_base": 81948.0,
          "taker_buy_quote": 6197.87014
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.07561,
          "high": 0.07564,
          "low": 0.07471,
          "close": 0.07501,
          "volume": 201176.0,
          "close_time": 1773215999999,
          "quote_volume": 15098.31583,
          "trades": 532,
          "taker_buy_base": 116156.0,
          "taker_buy_quote": 8717.539
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.07505,
          "high": 0.07534,
          "low": 0.07459,
          "close": 0.07469,
          "volume": 194494.0,
          "close_time": 1773219599999,
          "quote_volume": 14557.99827,
          "trades": 485,
          "taker_buy_base": 115435.0,
          "taker_buy_quote": 8638.00784
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.07464,
          "high": 0.07529,
          "low": 0.07454,
          "close": 0.07473,
          "volume": 306236.0,
          "close_time": 1773223199999,
          "quote_volume": 22918.43883,
          "trades": 628,
          "taker_buy_base": 212508.0,
          "taker_buy_quote": 15898.07922
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.0747,
          "high": 0.07508,
          "low": 0.0743,
          "close": 0.07508,
          "volume": 225999.0,
          "close_time": 1773226799999,
          "quote_volume": 16872.22723,
          "trades": 326,
          "taker_buy_base": 115701.0,
          "taker_buy_quote": 8638.76908
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.07487,
          "high": 0.07507,
          "low": 0.07323,
          "close": 0.07331,
          "volume": 401115.0,
          "close_time": 1773230399999,
          "quote_volume": 29698.34645,
          "trades": 744,
          "taker_buy_base": 112649.0,
          "taker_buy_quote": 8349.46352
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.07333,
          "high": 0.07438,
          "low": 0.07257,
          "close": 0.07422,
          "volume": 966834.0,
          "close_time": 1773233999999,
          "quote_volume": 71319.46744,
          "trades": 860,
          "taker_buy_base": 380157.0,
          "taker_buy_quote": 28028.65979
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.07425,
          "high": 0.07598,
          "low": 0.07422,
          "close": 0.07559,
          "volume": 277110.0,
          "close_time": 1773237599999,
          "quote_volume": 20819.91127,
          "trades": 333,
          "taker_buy_base": 143490.0,
          "taker_buy_quote": 10791.7227
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.07566,
          "high": 0.07629,
          "low": 0.07563,
          "close": 0.07584,
          "volume": 197178.0,
          "close_time": 1773241199999,
          "quote_volume": 14982.49431,
          "trades": 447,
          "taker_buy_base": 80962.0,
          "taker_buy_quote": 6153.83422
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.07598,
          "high": 0.07687,
          "low": 0.07567,
          "close": 0.07668,
          "volume": 393335.0,
          "close_time": 1773244799999,
          "quote_volume": 30016.63367,
          "trades": 530,
          "taker_buy_base": 157191.0,
          "taker_buy_quote": 12015.54714
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.07663,
          "high": 0.07711,
          "low": 0.07597,
          "close": 0.07706,
          "volume": 272537.0,
          "close_time": 1773248399999,
          "quote_volume": 20893.30405,
          "trades": 313,
          "taker_buy_base": 90560.0,
          "taker_buy_quote": 6933.88063
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.07709,
          "high": 0.07837,
          "low": 0.07704,
          "close": 0.0781,
          "volume": 527403.0,
          "close_time": 1773251999999,
          "quote_volume": 40994.32957,
          "trades": 516,
          "taker_buy_base": 275862.0,
          "taker_buy_quote": 21439.96324
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.07811,
          "high": 0.07958,
          "low": 0.07811,
          "close": 0.07951,
          "volume": 849352.0,
          "close_time": 1773255599999,
          "quote_volume": 66962.78735,
          "trades": 898,
          "taker_buy_base": 335153.0,
          "taker_buy_quote": 26405.16972
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.07951,
          "high": 0.07978,
          "low": 0.07936,
          "close": 0.07978,
          "volume": 294253.0,
          "close_time": 1773259199999,
          "quote_volume": 23413.01072,
          "trades": 470,
          "taker_buy_base": 95388.0,
          "taker_buy_quote": 7588.03208
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.07979,
          "high": 0.07979,
          "low": 0.07938,
          "close": 0.07978,
          "volume": 320661.0,
          "close_time": 1773262799999,
          "quote_volume": 25540.9668,
          "trades": 218,
          "taker_buy_base": 113656.0,
          "taker_buy_quote": 9053.62911
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.07976,
          "high": 0.08005,
          "low": 0.07947,
          "close": 0.08,
          "volume": 217871.0,
          "close_time": 1773266399999,
          "quote_volume": 17405.1007,
          "trades": 160,
          "taker_buy_base": 124963.0,
          "taker_buy_quote": 9992.63986
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.08,
          "high": 0.08002,
          "low": 0.07912,
          "close": 0.07933,
          "volume": 1175790.0,
          "close_time": 1773269999999,
          "quote_volume": 93315.24716,
          "trades": 416,
          "taker_buy_base": 223135.0,
          "taker_buy_quote": 17715.47135
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.07946,
          "high": 0.08011,
          "low": 0.0793,
          "close": 0.07946,
          "volume": 776001.0,
          "close_time": 1773273599999,
          "quote_volume": 62018.02124,
          "trades": 351,
          "taker_buy_base": 158703.0,
          "taker_buy_quote": 12663.50241
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.07947,
          "high": 0.07971,
          "low": 0.07901,
          "close": 0.07936,
          "volume": 162420.0,
          "close_time": 1773277199999,
          "quote_volume": 12898.27843,
          "trades": 296,
          "taker_buy_base": 89354.0,
          "taker_buy_quote": 7098.23703
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.07937,
          "high": 0.07975,
          "low": 0.07894,
          "close": 0.07951,
          "volume": 239981.0,
          "close_time": 1773280799999,
          "quote_volume": 19023.10681,
          "trades": 469,
          "taker_buy_base": 95177.0,
          "taker_buy_quote": 7545.65762
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.07952,
          "high": 0.07967,
          "low": 0.07916,
          "close": 0.0793,
          "volume": 135173.0,
          "close_time": 1773284399999,
          "quote_volume": 10734.35116,
          "trades": 289,
          "taker_buy_base": 45383.0,
          "taker_buy_quote": 3606.00223
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.0793,
          "high": 0.07956,
          "low": 0.07907,
          "close": 0.07929,
          "volume": 244305.0,
          "close_time": 1773287999999,
          "quote_volume": 19373.13996,
          "trades": 597,
          "taker_buy_base": 85950.0,
          "taker_buy_quote": 6814.86301
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.07934,
          "high": 0.07945,
          "low": 0.07916,
          "close": 0.07933,
          "volume": 68565.0,
          "close_time": 1773291599999,
          "quote_volume": 5438.85202,
          "trades": 157,
          "taker_buy_base": 13170.0,
          "taker_buy_quote": 1045.1502
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.07935,
          "high": 0.07971,
          "low": 0.07926,
          "close": 0.07964,
          "volume": 73012.0,
          "close_time": 1773295199999,
          "quote_volume": 5805.83136,
          "trades": 166,
          "taker_buy_base": 36816.0,
          "taker_buy_quote": 2927.53605
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.07963,
          "high": 0.08062,
          "low": 0.07937,
          "close": 0.08049,
          "volume": 491910.0,
          "close_time": 1773298799999,
          "quote_volume": 39395.05754,
          "trades": 402,
          "taker_buy_base": 310031.0,
          "taker_buy_quote": 24832.52887
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.08054,
          "high": 0.08146,
          "low": 0.08035,
          "close": 0.08086,
          "volume": 835569.0,
          "close_time": 1773302399999,
          "quote_volume": 67618.02112,
          "trades": 802,
          "taker_buy_base": 480175.0,
          "taker_buy_quote": 38880.39082
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.08085,
          "high": 0.08107,
          "low": 0.08006,
          "close": 0.08014,
          "volume": 244029.0,
          "close_time": 1773305999999,
          "quote_volume": 19649.96524,
          "trades": 544,
          "taker_buy_base": 143281.0,
          "taker_buy_quote": 11527.42535
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.08015,
          "high": 0.08074,
          "low": 0.07991,
          "close": 0.08031,
          "volume": 411719.0,
          "close_time": 1773309599999,
          "quote_volume": 33115.51846,
          "trades": 388,
          "taker_buy_base": 118600.0,
          "taker_buy_quote": 9530.36492
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.08025,
          "high": 0.08095,
          "low": 0.08025,
          "close": 0.08089,
          "volume": 175032.0,
          "close_time": 1773313199999,
          "quote_volume": 14124.11911,
          "trades": 286,
          "taker_buy_base": 80747.0,
          "taker_buy_quote": 6510.94554
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.08084,
          "high": 0.08102,
          "low": 0.0806,
          "close": 0.08065,
          "volume": 192967.0,
          "close_time": 1773316799999,
          "quote_volume": 15596.7466,
          "trades": 323,
          "taker_buy_base": 98764.0,
          "taker_buy_quote": 7982.26318
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.08069,
          "high": 0.08093,
          "low": 0.08016,
          "close": 0.08045,
          "volume": 362149.0,
          "close_time": 1773320399999,
          "quote_volume": 29134.10736,
          "trades": 560,
          "taker_buy_base": 164000.0,
          "taker_buy_quote": 13191.83784
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.0805,
          "high": 0.08128,
          "low": 0.08049,
          "close": 0.08091,
          "volume": 378566.0,
          "close_time": 1773323999999,
          "quote_volume": 30589.3509,
          "trades": 542,
          "taker_buy_base": 254220.0,
          "taker_buy_quote": 20528.81303
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.08098,
          "high": 0.08112,
          "low": 0.08034,
          "close": 0.08081,
          "volume": 478035.0,
          "close_time": 1773327599999,
          "quote_volume": 38564.07045,
          "trades": 638,
          "taker_buy_base": 102924.0,
          "taker_buy_quote": 8308.63837
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.08079,
          "high": 0.08209,
          "low": 0.08063,
          "close": 0.08176,
          "volume": 391778.0,
          "close_time": 1773331199999,
          "quote_volume": 31952.47383,
          "trades": 560,
          "taker_buy_base": 251210.0,
          "taker_buy_quote": 20493.33859
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.08181,
          "high": 0.08193,
          "low": 0.0807,
          "close": 0.08093,
          "volume": 305211.0,
          "close_time": 1773334799999,
          "quote_volume": 24775.58422,
          "trades": 610,
          "taker_buy_base": 174824.0,
          "taker_buy_quote": 14181.7739
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.08099,
          "high": 0.08137,
          "low": 0.07979,
          "close": 0.08114,
          "volume": 735114.0,
          "close_time": 1773338399999,
          "quote_volume": 59313.48614,
          "trades": 665,
          "taker_buy_base": 404295.0,
          "taker_buy_quote": 32572.36617
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.08117,
          "high": 0.08123,
          "low": 0.08021,
          "close": 0.08065,
          "volume": 774867.0,
          "close_time": 1773341999999,
          "quote_volume": 62449.40992,
          "trades": 517,
          "taker_buy_base": 369102.0,
          "taker_buy_quote": 29780.54757
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.08073,
          "high": 0.08123,
          "low": 0.08069,
          "close": 0.08086,
          "volume": 255756.0,
          "close_time": 1773345599999,
          "quote_volume": 20699.2012,
          "trades": 233,
          "taker_buy_base": 188042.0,
          "taker_buy_quote": 15221.24682
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.08086,
          "high": 0.08156,
          "low": 0.08074,
          "close": 0.0813,
          "volume": 453000.0,
          "close_time": 1773349199999,
          "quote_volume": 36839.07626,
          "trades": 363,
          "taker_buy_base": 347620.0,
          "taker_buy_quote": 28273.96265
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.0813,
          "high": 0.08145,
          "low": 0.08083,
          "close": 0.08126,
          "volume": 365252.0,
          "close_time": 1773352799999,
          "quote_volume": 29644.14157,
          "trades": 314,
          "taker_buy_base": 139780.0,
          "taker_buy_quote": 11337.64679
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.08125,
          "high": 0.08137,
          "low": 0.08071,
          "close": 0.08106,
          "volume": 182550.0,
          "close_time": 1773356399999,
          "quote_volume": 14801.77133,
          "trades": 149,
          "taker_buy_base": 117201.0,
          "taker_buy_quote": 9500.11527
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.08127,
          "high": 0.08154,
          "low": 0.08103,
          "close": 0.08132,
          "volume": 95619.0,
          "close_time": 1773359999999,
          "quote_volume": 7769.22943,
          "trades": 205,
          "taker_buy_base": 45694.0,
          "taker_buy_quote": 3711.41227
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.08132,
          "high": 0.08263,
          "low": 0.0812,
          "close": 0.08238,
          "volume": 364792.0,
          "close_time": 1773363599999,
          "quote_volume": 29967.33562,
          "trades": 622,
          "taker_buy_base": 227545.0,
          "taker_buy_quote": 18687.43504
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.08256,
          "high": 0.08323,
          "low": 0.08204,
          "close": 0.08323,
          "volume": 552967.0,
          "close_time": 1773367199999,
          "quote_volume": 45802.29337,
          "trades": 319,
          "taker_buy_base": 167400.0,
          "taker_buy_quote": 13859.7342
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.08323,
          "high": 0.08333,
          "low": 0.08283,
          "close": 0.08294,
          "volume": 185361.0,
          "close_time": 1773370799999,
          "quote_volume": 15404.51402,
          "trades": 353,
          "taker_buy_base": 34226.0,
          "taker_buy_quote": 2841.15255
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.08298,
          "high": 0.08301,
          "low": 0.08275,
          "close": 0.0829,
          "volume": 151971.0,
          "close_time": 1773374399999,
          "quote_volume": 12598.37881,
          "trades": 202,
          "taker_buy_base": 47402.0,
          "taker_buy_quote": 3930.60266
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.08288,
          "high": 0.08292,
          "low": 0.08108,
          "close": 0.08141,
          "volume": 594729.0,
          "close_time": 1773377999999,
          "quote_volume": 48629.85387,
          "trades": 374,
          "taker_buy_base": 321404.0,
          "taker_buy_quote": 26234.73394
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.08141,
          "high": 0.08209,
          "low": 0.08109,
          "close": 0.08207,
          "volume": 283202.0,
          "close_time": 1773381599999,
          "quote_volume": 23064.45771,
          "trades": 294,
          "taker_buy_base": 194022.0,
          "taker_buy_quote": 15803.40557
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.08203,
          "high": 0.08272,
          "low": 0.08201,
          "close": 0.08215,
          "volume": 77531.0,
          "close_time": 1773385199999,
          "quote_volume": 6382.0116,
          "trades": 140,
          "taker_buy_base": 17579.0,
          "taker_buy_quote": 1447.11953
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.08212,
          "high": 0.08222,
          "low": 0.08155,
          "close": 0.08217,
          "volume": 180013.0,
          "close_time": 1773388799999,
          "quote_volume": 14731.58736,
          "trades": 266,
          "taker_buy_base": 133438.0,
          "taker_buy_quote": 10918.08585
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.08215,
          "high": 0.08217,
          "low": 0.081,
          "close": 0.08174,
          "volume": 598497.0,
          "close_time": 1773392399999,
          "quote_volume": 48820.84203,
          "trades": 631,
          "taker_buy_base": 422359.0,
          "taker_buy_quote": 34429.75718
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.08186,
          "high": 0.0823,
          "low": 0.08165,
          "close": 0.08205,
          "volume": 103797.0,
          "close_time": 1773395999999,
          "quote_volume": 8509.4489,
          "trades": 186,
          "taker_buy_base": 78040.0,
          "taker_buy_quote": 6396.59694
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.08201,
          "high": 0.08329,
          "low": 0.08201,
          "close": 0.08283,
          "volume": 463663.0,
          "close_time": 1773399599999,
          "quote_volume": 38481.11474,
          "trades": 356,
          "taker_buy_base": 412116.0,
          "taker_buy_quote": 34207.51384
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.0828,
          "high": 0.08389,
          "low": 0.08247,
          "close": 0.08384,
          "volume": 593404.0,
          "close_time": 1773403199999,
          "quote_volume": 49474.17536,
          "trades": 388,
          "taker_buy_base": 231004.0,
          "taker_buy_quote": 19217.04353
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0839,
          "high": 0.08474,
          "low": 0.08377,
          "close": 0.0846,
          "volume": 256953.0,
          "close_time": 1773406799999,
          "quote_volume": 21640.50908,
          "trades": 274,
          "taker_buy_base": 164254.0,
          "taker_buy_quote": 13841.76501
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.08461,
          "high": 0.08522,
          "low": 0.0837,
          "close": 0.0841,
          "volume": 597508.0,
          "close_time": 1773410399999,
          "quote_volume": 50420.38432,
          "trades": 465,
          "taker_buy_base": 235455.0,
          "taker_buy_quote": 19887.35191
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.08418,
          "high": 0.08478,
          "low": 0.0817,
          "close": 0.08255,
          "volume": 474804.0,
          "close_time": 1773413999999,
          "quote_volume": 39624.44194,
          "trades": 495,
          "taker_buy_base": 176228.0,
          "taker_buy_quote": 14759.31675
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.08265,
          "high": 0.08291,
          "low": 0.08076,
          "close": 0.08101,
          "volume": 593206.0,
          "close_time": 1773417599999,
          "quote_volume": 48617.9751,
          "trades": 435,
          "taker_buy_base": 204202.0,
          "taker_buy_quote": 16766.66158
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.08101,
          "high": 0.0817,
          "low": 0.08017,
          "close": 0.08098,
          "volume": 1540349.0,
          "close_time": 1773421199999,
          "quote_volume": 124902.58925,
          "trades": 508,
          "taker_buy_base": 1047398.0,
          "taker_buy_quote": 85108.0415
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.08084,
          "high": 0.08098,
          "low": 0.08026,
          "close": 0.08051,
          "volume": 451411.0,
          "close_time": 1773424799999,
          "quote_volume": 36454.24879,
          "trades": 508,
          "taker_buy_base": 290105.0,
          "taker_buy_quote": 23440.11513
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.0805,
          "high": 0.08065,
          "low": 0.0802,
          "close": 0.08035,
          "volume": 154277.0,
          "close_time": 1773428399999,
          "quote_volume": 12404.99315,
          "trades": 252,
          "taker_buy_base": 84970.0,
          "taker_buy_quote": 6828.14836
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.08017,
          "high": 0.0803,
          "low": 0.07976,
          "close": 0.07977,
          "volume": 154178.0,
          "close_time": 1773431999999,
          "quote_volume": 12333.0286,
          "trades": 228,
          "taker_buy_base": 119675.0,
          "taker_buy_quote": 9573.17519
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.07977,
          "high": 0.08049,
          "low": 0.07977,
          "close": 0.07999,
          "volume": 129066.0,
          "close_time": 1773435599999,
          "quote_volume": 10339.70708,
          "trades": 139,
          "taker_buy_base": 98972.0,
          "taker_buy_quote": 7925.20876
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.07999,
          "high": 0.08011,
          "low": 0.0794,
          "close": 0.07942,
          "volume": 708639.0,
          "close_time": 1773439199999,
          "quote_volume": 56580.7191,
          "trades": 338,
          "taker_buy_base": 445772.0,
          "taker_buy_quote": 35594.71438
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.07944,
          "high": 0.07944,
          "low": 0.07847,
          "close": 0.07866,
          "volume": 107627.0,
          "close_time": 1773442799999,
          "quote_volume": 8480.42517,
          "trades": 370,
          "taker_buy_base": 86349.0,
          "taker_buy_quote": 6802.44039
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.07868,
          "high": 0.07913,
          "low": 0.07858,
          "close": 0.07895,
          "volume": 113801.0,
          "close_time": 1773446399999,
          "quote_volume": 8966.43946,
          "trades": 197,
          "taker_buy_base": 104253.0,
          "taker_buy_quote": 8214.03951
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.07909,
          "high": 0.07963,
          "low": 0.07856,
          "close": 0.07882,
          "volume": 141721.0,
          "close_time": 1773449999999,
          "quote_volume": 11199.08873,
          "trades": 442,
          "taker_buy_base": 76578.0,
          "taker_buy_quote": 6048.95854
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.07881,
          "high": 0.07939,
          "low": 0.07843,
          "close": 0.07876,
          "volume": 74668.0,
          "close_time": 1773453599999,
          "quote_volume": 5883.72246,
          "trades": 147,
          "taker_buy_base": 58450.0,
          "taker_buy_quote": 4603.1235
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.07885,
          "high": 0.07933,
          "low": 0.07851,
          "close": 0.07924,
          "volume": 88000.0,
          "close_time": 1773457199999,
          "quote_volume": 6942.59441,
          "trades": 167,
          "taker_buy_base": 32953.0,
          "taker_buy_quote": 2600.97905
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.07922,
          "high": 0.0793,
          "low": 0.0787,
          "close": 0.07891,
          "volume": 147532.0,
          "close_time": 1773460799999,
          "quote_volume": 11649.45274,
          "trades": 169,
          "taker_buy_base": 80766.0,
          "taker_buy_quote": 6370.84604
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.07889,
          "high": 0.07947,
          "low": 0.0786,
          "close": 0.07881,
          "volume": 186818.0,
          "close_time": 1773464399999,
          "quote_volume": 14747.28702,
          "trades": 366,
          "taker_buy_base": 132599.0,
          "taker_buy_quote": 10468.16702
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.07894,
          "high": 0.079,
          "low": 0.07852,
          "close": 0.0786,
          "volume": 127906.0,
          "close_time": 1773467999999,
          "quote_volume": 10077.30866,
          "trades": 210,
          "taker_buy_base": 93157.0,
          "taker_buy_quote": 7340.26053
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.07858,
          "high": 0.07866,
          "low": 0.07801,
          "close": 0.07855,
          "volume": 122692.0,
          "close_time": 1773471599999,
          "quote_volume": 9621.0913,
          "trades": 421,
          "taker_buy_base": 65082.0,
          "taker_buy_quote": 5105.82827
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.07857,
          "high": 0.07893,
          "low": 0.07821,
          "close": 0.07882,
          "volume": 336253.0,
          "close_time": 1773475199999,
          "quote_volume": 26479.88483,
          "trades": 353,
          "taker_buy_base": 81404.0,
          "taker_buy_quote": 6392.3906
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.07887,
          "high": 0.07888,
          "low": 0.07721,
          "close": 0.07734,
          "volume": 207239.0,
          "close_time": 1773478799999,
          "quote_volume": 16123.12888,
          "trades": 590,
          "taker_buy_base": 145730.0,
          "taker_buy_quote": 11330.33105
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.07731,
          "high": 0.0774,
          "low": 0.07649,
          "close": 0.07649,
          "volume": 410792.0,
          "close_time": 1773482399999,
          "quote_volume": 31652.93782,
          "trades": 331,
          "taker_buy_base": 361064.0,
          "taker_buy_quote": 27823.07686
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.0765,
          "high": 0.07663,
          "low": 0.07588,
          "close": 0.07634,
          "volume": 117981.0,
          "close_time": 1773485999999,
          "quote_volume": 9005.24436,
          "trades": 227,
          "taker_buy_base": 82800.0,
          "taker_buy_quote": 6323.77887
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.07633,
          "high": 0.07679,
          "low": 0.07607,
          "close": 0.07639,
          "volume": 214182.0,
          "close_time": 1773489599999,
          "quote_volume": 16396.56133,
          "trades": 299,
          "taker_buy_base": 81765.0,
          "taker_buy_quote": 6247.14377
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.07643,
          "high": 0.07647,
          "low": 0.07508,
          "close": 0.07517,
          "volume": 381763.0,
          "close_time": 1773493199999,
          "quote_volume": 28875.0809,
          "trades": 439,
          "taker_buy_base": 284214.0,
          "taker_buy_quote": 21499.75651
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.07518,
          "high": 0.07535,
          "low": 0.07487,
          "close": 0.07496,
          "volume": 231635.0,
          "close_time": 1773496799999,
          "quote_volume": 17387.44067,
          "trades": 267,
          "taker_buy_base": 187523.0,
          "taker_buy_quote": 14075.72167
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.0749,
          "high": 0.07501,
          "low": 0.07407,
          "close": 0.07417,
          "volume": 433786.0,
          "close_time": 1773500399999,
          "quote_volume": 32325.34847,
          "trades": 464,
          "taker_buy_base": 288433.0,
          "taker_buy_quote": 21492.44553
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.07416,
          "high": 0.07471,
          "low": 0.07383,
          "close": 0.07391,
          "volume": 443163.0,
          "close_time": 1773503999999,
          "quote_volume": 32834.23634,
          "trades": 358,
          "taker_buy_base": 279950.0,
          "taker_buy_quote": 20737.06593
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.07387,
          "high": 0.07402,
          "low": 0.07268,
          "close": 0.07276,
          "volume": 595462.0,
          "close_time": 1773507599999,
          "quote_volume": 43646.22285,
          "trades": 618,
          "taker_buy_base": 448727.0,
          "taker_buy_quote": 32871.05109
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.07275,
          "high": 0.07312,
          "low": 0.07197,
          "close": 0.07219,
          "volume": 429132.0,
          "close_time": 1773511199999,
          "quote_volume": 31134.35997,
          "trades": 507,
          "taker_buy_base": 291659.0,
          "taker_buy_quote": 21184.94047
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.07215,
          "high": 0.07275,
          "low": 0.07215,
          "close": 0.07232,
          "volume": 123373.0,
          "close_time": 1773514799999,
          "quote_volume": 8930.30437,
          "trades": 283,
          "taker_buy_base": 74978.0,
          "taker_buy_quote": 5426.19092
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.07226,
          "high": 0.07274,
          "low": 0.07224,
          "close": 0.07242,
          "volume": 59385.0,
          "close_time": 1773518399999,
          "quote_volume": 4304.29509,
          "trades": 201,
          "taker_buy_base": 38439.0,
          "taker_buy_quote": 2786.42707
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.07252,
          "high": 0.07265,
          "low": 0.07199,
          "close": 0.07258,
          "volume": 296610.0,
          "close_time": 1773521999999,
          "quote_volume": 21389.8123,
          "trades": 187,
          "taker_buy_base": 187223.0,
          "taker_buy_quote": 13496.55821
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.07261,
          "high": 0.07271,
          "low": 0.07198,
          "close": 0.07215,
          "volume": 182750.0,
          "close_time": 1773525599999,
          "quote_volume": 13210.76948,
          "trades": 222,
          "taker_buy_base": 102319.0,
          "taker_buy_quote": 7388.53452
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.07213,
          "high": 0.07252,
          "low": 0.07204,
          "close": 0.07221,
          "volume": 156887.0,
          "close_time": 1773529199999,
          "quote_volume": 11360.12364,
          "trades": 105,
          "taker_buy_base": 36151.0,
          "taker_buy_quote": 2612.78396
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.07214,
          "high": 0.0729,
          "low": 0.07211,
          "close": 0.07275,
          "volume": 99415.0,
          "close_time": 1773532799999,
          "quote_volume": 7208.80535,
          "trades": 211,
          "taker_buy_base": 59935.0,
          "taker_buy_quote": 4347.71471
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.07294,
          "high": 0.07302,
          "low": 0.07216,
          "close": 0.07237,
          "volume": 135416.0,
          "close_time": 1773536399999,
          "quote_volume": 9822.87031,
          "trades": 189,
          "taker_buy_base": 39081.0,
          "taker_buy_quote": 2836.59195
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.07232,
          "high": 0.0729,
          "low": 0.07232,
          "close": 0.07278,
          "volume": 126215.0,
          "close_time": 1773539999999,
          "quote_volume": 9172.22244,
          "trades": 186,
          "taker_buy_base": 49662.0,
          "taker_buy_quote": 3609.00573
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.07302,
          "high": 0.07447,
          "low": 0.073,
          "close": 0.07439,
          "volume": 423248.0,
          "close_time": 1773543599999,
          "quote_volume": 31223.80086,
          "trades": 491,
          "taker_buy_base": 116047.0,
          "taker_buy_quote": 8560.47732
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.07438,
          "high": 0.0746,
          "low": 0.0733,
          "close": 0.07448,
          "volume": 223197.0,
          "close_time": 1773547199999,
          "quote_volume": 16538.31892,
          "trades": 563,
          "taker_buy_base": 93779.0,
          "taker_buy_quote": 6940.44076
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.07457,
          "high": 0.07524,
          "low": 0.07439,
          "close": 0.07518,
          "volume": 503181.0,
          "close_time": 1773550799999,
          "quote_volume": 37692.50423,
          "trades": 476,
          "taker_buy_base": 178472.0,
          "taker_buy_quote": 13371.77906
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.07518,
          "high": 0.07532,
          "low": 0.07463,
          "close": 0.07506,
          "volume": 176719.0,
          "close_time": 1773554399999,
          "quote_volume": 13274.935,
          "trades": 239,
          "taker_buy_base": 82480.0,
          "taker_buy_quote": 6193.21636
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.07508,
          "high": 0.0751,
          "low": 0.07483,
          "close": 0.07494,
          "volume": 97710.0,
          "close_time": 1773557999999,
          "quote_volume": 7324.00467,
          "trades": 183,
          "taker_buy_base": 44811.0,
          "taker_buy_quote": 3359.06386
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.07494,
          "high": 0.07604,
          "low": 0.0746,
          "close": 0.07541,
          "volume": 292579.0,
          "close_time": 1773561599999,
          "quote_volume": 22106.875,
          "trades": 338,
          "taker_buy_base": 104767.0,
          "taker_buy_quote": 7918.90001
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.07541,
          "high": 0.07593,
          "low": 0.07491,
          "close": 0.07496,
          "volume": 153517.0,
          "close_time": 1773565199999,
          "quote_volume": 11597.89881,
          "trades": 216,
          "taker_buy_base": 40164.0,
          "taker_buy_quote": 3030.77569
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.07512,
          "high": 0.07535,
          "low": 0.07448,
          "close": 0.07454,
          "volume": 144381.0,
          "close_time": 1773568799999,
          "quote_volume": 10805.99301,
          "trades": 239,
          "taker_buy_base": 112250.0,
          "taker_buy_quote": 8397.72139
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.07454,
          "high": 0.07454,
          "low": 0.0735,
          "close": 0.07354,
          "volume": 231565.0,
          "close_time": 1773572399999,
          "quote_volume": 17131.0155,
          "trades": 287,
          "taker_buy_base": 163190.0,
          "taker_buy_quote": 12073.6067
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.07352,
          "high": 0.07383,
          "low": 0.07325,
          "close": 0.07331,
          "volume": 142689.0,
          "close_time": 1773575999999,
          "quote_volume": 10490.86792,
          "trades": 390,
          "taker_buy_base": 83762.0,
          "taker_buy_quote": 6158.46576
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.07327,
          "high": 0.07332,
          "low": 0.07276,
          "close": 0.07296,
          "volume": 111438.0,
          "close_time": 1773579599999,
          "quote_volume": 8132.80125,
          "trades": 253,
          "taker_buy_base": 77962.0,
          "taker_buy_quote": 5690.73056
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.07292,
          "high": 0.07335,
          "low": 0.07277,
          "close": 0.07301,
          "volume": 100714.0,
          "close_time": 1773583199999,
          "quote_volume": 7359.04098,
          "trades": 252,
          "taker_buy_base": 51220.0,
          "taker_buy_quote": 3741.91849
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.07311,
          "high": 0.07359,
          "low": 0.07283,
          "close": 0.07338,
          "volume": 228741.0,
          "close_time": 1773586799999,
          "quote_volume": 16745.3181,
          "trades": 314,
          "taker_buy_base": 103349.0,
          "taker_buy_quote": 7571.49401
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.07338,
          "high": 0.07338,
          "low": 0.07272,
          "close": 0.07275,
          "volume": 82853.0,
          "close_time": 1773590399999,
          "quote_volume": 6041.67972,
          "trades": 129,
          "taker_buy_base": 28213.0,
          "taker_buy_quote": 2056.95321
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.07276,
          "high": 0.07331,
          "low": 0.0723,
          "close": 0.0726,
          "volume": 91252.0,
          "close_time": 1773593999999,
          "quote_volume": 6633.34063,
          "trades": 204,
          "taker_buy_base": 57875.0,
          "taker_buy_quote": 4203.2248
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.07267,
          "high": 0.07302,
          "low": 0.0724,
          "close": 0.07286,
          "volume": 97315.0,
          "close_time": 1773597599999,
          "quote_volume": 7062.4945,
          "trades": 136,
          "taker_buy_base": 69200.0,
          "taker_buy_quote": 5021.54553
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.07297,
          "high": 0.07302,
          "low": 0.07232,
          "close": 0.07236,
          "volume": 100487.0,
          "close_time": 1773601199999,
          "quote_volume": 7295.68238,
          "trades": 123,
          "taker_buy_base": 64700.0,
          "taker_buy_quote": 4695.31497
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.07238,
          "high": 0.07266,
          "low": 0.07233,
          "close": 0.07252,
          "volume": 85272.0,
          "close_time": 1773604799999,
          "quote_volume": 6180.7577,
          "trades": 88,
          "taker_buy_base": 58199.0,
          "taker_buy_quote": 4216.94172
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.07244,
          "high": 0.07293,
          "low": 0.0723,
          "close": 0.07282,
          "volume": 60616.0,
          "close_time": 1773608399999,
          "quote_volume": 4399.97839,
          "trades": 116,
          "taker_buy_base": 25117.0,
          "taker_buy_quote": 1822.84787
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.07281,
          "high": 0.0734,
          "low": 0.07265,
          "close": 0.07328,
          "volume": 72884.0,
          "close_time": 1773611999999,
          "quote_volume": 5318.04323,
          "trades": 270,
          "taker_buy_base": 40782.0,
          "taker_buy_quote": 2976.09951
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.07341,
          "high": 0.07421,
          "low": 0.07247,
          "close": 0.07419,
          "volume": 211589.0,
          "close_time": 1773615599999,
          "quote_volume": 15483.55033,
          "trades": 322,
          "taker_buy_base": 116074.0,
          "taker_buy_quote": 8469.91524
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.0742,
          "high": 0.07425,
          "low": 0.07303,
          "close": 0.07358,
          "volume": 138131.0,
          "close_time": 1773619199999,
          "quote_volume": 10149.75378,
          "trades": 333,
          "taker_buy_base": 85091.0,
          "taker_buy_quote": 6247.26298
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.07384,
          "high": 0.07427,
          "low": 0.07311,
          "close": 0.07399,
          "volume": 300390.0,
          "close_time": 1773622799999,
          "quote_volume": 22189.7639,
          "trades": 349,
          "taker_buy_base": 220803.0,
          "taker_buy_quote": 16308.82218
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.07406,
          "high": 0.07434,
          "low": 0.07373,
          "close": 0.07429,
          "volume": 159314.0,
          "close_time": 1773626399999,
          "quote_volume": 11796.95341,
          "trades": 290,
          "taker_buy_base": 80162.0,
          "taker_buy_quote": 5933.08725
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.07421,
          "high": 0.07423,
          "low": 0.07287,
          "close": 0.07347,
          "volume": 246641.0,
          "close_time": 1773629999999,
          "quote_volume": 18111.42143,
          "trades": 376,
          "taker_buy_base": 163271.0,
          "taker_buy_quote": 11975.78945
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.07343,
          "high": 0.07447,
          "low": 0.07308,
          "close": 0.07383,
          "volume": 128895.0,
          "close_time": 1773633599999,
          "quote_volume": 9484.04469,
          "trades": 252,
          "taker_buy_base": 81016.0,
          "taker_buy_quote": 5955.05281
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0738,
          "high": 0.07415,
          "low": 0.07358,
          "close": 0.07373,
          "volume": 162082.0,
          "close_time": 1773637199999,
          "quote_volume": 11976.76066,
          "trades": 277,
          "taker_buy_base": 114034.0,
          "taker_buy_quote": 8424.43096
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.07374,
          "high": 0.07376,
          "low": 0.07156,
          "close": 0.07171,
          "volume": 1401893.0,
          "close_time": 1773640799999,
          "quote_volume": 101621.16625,
          "trades": 725,
          "taker_buy_base": 543199.0,
          "taker_buy_quote": 39326.02143
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.07168,
          "high": 0.07192,
          "low": 0.0711,
          "close": 0.0711,
          "volume": 308229.0,
          "close_time": 1773644399999,
          "quote_volume": 22013.57596,
          "trades": 387,
          "taker_buy_base": 215571.0,
          "taker_buy_quote": 15396.0515
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.0711,
          "high": 0.07115,
          "low": 0.07034,
          "close": 0.07048,
          "volume": 1087430.0,
          "close_time": 1773647999999,
          "quote_volume": 77052.64775,
          "trades": 810,
          "taker_buy_base": 252573.0,
          "taker_buy_quote": 17877.14378
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.07049,
          "high": 0.07114,
          "low": 0.07027,
          "close": 0.07096,
          "volume": 260130.0,
          "close_time": 1773651599999,
          "quote_volume": 18406.11218,
          "trades": 392,
          "taker_buy_base": 138754.0,
          "taker_buy_quote": 9817.69103
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.07078,
          "high": 0.07085,
          "low": 0.0706,
          "close": 0.07069,
          "volume": 91743.0,
          "close_time": 1773655199999,
          "quote_volume": 6486.50506,
          "trades": 84,
          "taker_buy_base": 47196.0,
          "taker_buy_quote": 3337.82912
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.07072,
          "high": 0.07251,
          "low": 0.07072,
          "close": 0.07247,
          "volume": 519755.0,
          "close_time": 1773658799999,
          "quote_volume": 37262.99735,
          "trades": 297,
          "taker_buy_base": 243274.0,
          "taker_buy_quote": 17442.06536
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.07247,
          "high": 0.07256,
          "low": 0.07184,
          "close": 0.0723,
          "volume": 319978.0,
          "close_time": 1773662399999,
          "quote_volume": 23119.32179,
          "trades": 304,
          "taker_buy_base": 138529.0,
          "taker_buy_quote": 10004.45119
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.07226,
          "high": 0.07244,
          "low": 0.07184,
          "close": 0.07208,
          "volume": 133662.0,
          "close_time": 1773665999999,
          "quote_volume": 9643.29068,
          "trades": 302,
          "taker_buy_base": 52611.0,
          "taker_buy_quote": 3795.75936
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.07212,
          "high": 0.07529,
          "low": 0.07207,
          "close": 0.07486,
          "volume": 1050333.0,
          "close_time": 1773669599999,
          "quote_volume": 78054.88725,
          "trades": 1294,
          "taker_buy_base": 457855.0,
          "taker_buy_quote": 34058.9234
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.07496,
          "high": 0.07647,
          "low": 0.07456,
          "close": 0.07647,
          "volume": 1520693.0,
          "close_time": 1773673199999,
          "quote_volume": 114805.65565,
          "trades": 1002,
          "taker_buy_base": 678904.0,
          "taker_buy_quote": 51177.64714
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.07653,
          "high": 0.07772,
          "low": 0.0765,
          "close": 0.07727,
          "volume": 762024.0,
          "close_time": 1773676799999,
          "quote_volume": 58796.68501,
          "trades": 1144,
          "taker_buy_base": 309537.0,
          "taker_buy_quote": 23873.66195
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.07733,
          "high": 0.07775,
          "low": 0.07685,
          "close": 0.07718,
          "volume": 325769.0,
          "close_time": 1773680399999,
          "quote_volume": 25150.44372,
          "trades": 752,
          "taker_buy_base": 152138.0,
          "taker_buy_quote": 11736.81358
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.07723,
          "high": 0.07756,
          "low": 0.07696,
          "close": 0.07732,
          "volume": 270482.0,
          "close_time": 1773683999999,
          "quote_volume": 20900.59727,
          "trades": 441,
          "taker_buy_base": 144595.0,
          "taker_buy_quote": 11171.44443
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.07734,
          "high": 0.07845,
          "low": 0.07734,
          "close": 0.07814,
          "volume": 212354.0,
          "close_time": 1773687599999,
          "quote_volume": 16537.81856,
          "trades": 439,
          "taker_buy_base": 108892.0,
          "taker_buy_quote": 8476.70889
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.07813,
          "high": 0.08008,
          "low": 0.078,
          "close": 0.07835,
          "volume": 1478566.0,
          "close_time": 1773691199999,
          "quote_volume": 117622.59192,
          "trades": 749,
          "taker_buy_base": 939488.0,
          "taker_buy_quote": 74895.8255
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.07826,
          "high": 0.08017,
          "low": 0.07702,
          "close": 0.07726,
          "volume": 886734.0,
          "close_time": 1773694799999,
          "quote_volume": 70113.38255,
          "trades": 673,
          "taker_buy_base": 414507.0,
          "taker_buy_quote": 32710.77842
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.07718,
          "high": 0.07795,
          "low": 0.07674,
          "close": 0.07696,
          "volume": 317770.0,
          "close_time": 1773698399999,
          "quote_volume": 24587.23433,
          "trades": 395,
          "taker_buy_base": 209647.0,
          "taker_buy_quote": 16215.22518
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.07696,
          "high": 0.077,
          "low": 0.07525,
          "close": 0.07579,
          "volume": 610041.0,
          "close_time": 1773701999999,
          "quote_volume": 46369.79737,
          "trades": 898,
          "taker_buy_base": 336159.0,
          "taker_buy_quote": 25602.92628
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.07596,
          "high": 0.07596,
          "low": 0.07472,
          "close": 0.07561,
          "volume": 354282.0,
          "close_time": 1773705599999,
          "quote_volume": 26652.52364,
          "trades": 857,
          "taker_buy_base": 237290.0,
          "taker_buy_quote": 17843.47578
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.07549,
          "high": 0.07679,
          "low": 0.07517,
          "close": 0.07672,
          "volume": 251388.0,
          "close_time": 1773709199999,
          "quote_volume": 19109.2457,
          "trades": 327,
          "taker_buy_base": 133833.0,
          "taker_buy_quote": 10178.78577
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.07673,
          "high": 0.08005,
          "low": 0.07596,
          "close": 0.07791,
          "volume": 469439.0,
          "close_time": 1773712799999,
          "quote_volume": 36823.67743,
          "trades": 574,
          "taker_buy_base": 226084.0,
          "taker_buy_quote": 17724.63176
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.07792,
          "high": 0.07904,
          "low": 0.0779,
          "close": 0.07844,
          "volume": 319804.0,
          "close_time": 1773716399999,
          "quote_volume": 25102.38173,
          "trades": 358,
          "taker_buy_base": 135456.0,
          "taker_buy_quote": 10622.82182
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.07847,
          "high": 0.07936,
          "low": 0.07825,
          "close": 0.07902,
          "volume": 343519.0,
          "close_time": 1773719999999,
          "quote_volume": 27046.62807,
          "trades": 543,
          "taker_buy_base": 96693.0,
          "taker_buy_quote": 7617.83636
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.07904,
          "high": 0.07934,
          "low": 0.07797,
          "close": 0.07819,
          "volume": 422027.0,
          "close_time": 1773723599999,
          "quote_volume": 33174.00912,
          "trades": 672,
          "taker_buy_base": 173308.0,
          "taker_buy_quote": 13604.65387
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.07813,
          "high": 0.07931,
          "low": 0.07735,
          "close": 0.07773,
          "volume": 362655.0,
          "close_time": 1773727199999,
          "quote_volume": 28435.8547,
          "trades": 491,
          "taker_buy_base": 185362.0,
          "taker_buy_quote": 14542.58335
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.0778,
          "high": 0.07995,
          "low": 0.07775,
          "close": 0.07881,
          "volume": 426364.0,
          "close_time": 1773730799999,
          "quote_volume": 33725.59278,
          "trades": 515,
          "taker_buy_base": 185259.0,
          "taker_buy_quote": 14642.91145
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.07871,
          "high": 0.08104,
          "low": 0.0783,
          "close": 0.07863,
          "volume": 2454927.0,
          "close_time": 1773734399999,
          "quote_volume": 195203.5745,
          "trades": 1131,
          "taker_buy_base": 695183.0,
          "taker_buy_quote": 55192.78453
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.07879,
          "high": 0.079,
          "low": 0.07842,
          "close": 0.07864,
          "volume": 299680.0,
          "close_time": 1773737999999,
          "quote_volume": 23607.07163,
          "trades": 403,
          "taker_buy_base": 164645.0,
          "taker_buy_quote": 12973.3857
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.07865,
          "high": 0.07878,
          "low": 0.07644,
          "close": 0.07655,
          "volume": 558573.0,
          "close_time": 1773741599999,
          "quote_volume": 43143.65262,
          "trades": 789,
          "taker_buy_base": 297372.0,
          "taker_buy_quote": 22941.13172
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.07664,
          "high": 0.07668,
          "low": 0.07631,
          "close": 0.0764,
          "volume": 164385.0,
          "close_time": 1773745199999,
          "quote_volume": 12572.96741,
          "trades": 254,
          "taker_buy_base": 54746.0,
          "taker_buy_quote": 4189.86112
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.07639,
          "high": 0.07646,
          "low": 0.07594,
          "close": 0.07596,
          "volume": 297870.0,
          "close_time": 1773748799999,
          "quote_volume": 22724.65118,
          "trades": 270,
          "taker_buy_base": 209239.0,
          "taker_buy_quote": 15965.50529
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.07596,
          "high": 0.07602,
          "low": 0.07492,
          "close": 0.07492,
          "volume": 279047.0,
          "close_time": 1773752399999,
          "quote_volume": 21061.60987,
          "trades": 240,
          "taker_buy_base": 183352.0,
          "taker_buy_quote": 13827.61863
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.07493,
          "high": 0.07517,
          "low": 0.07416,
          "close": 0.07416,
          "volume": 284044.0,
          "close_time": 1773755999999,
          "quote_volume": 21231.20773,
          "trades": 449,
          "taker_buy_base": 152117.0,
          "taker_buy_quote": 11369.75131
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.07423,
          "high": 0.07472,
          "low": 0.07367,
          "close": 0.07442,
          "volume": 256885.0,
          "close_time": 1773759599999,
          "quote_volume": 19064.60033,
          "trades": 376,
          "taker_buy_base": 193184.0,
          "taker_buy_quote": 14339.03431
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.07459,
          "high": 0.07476,
          "low": 0.07344,
          "close": 0.07369,
          "volume": 327205.0,
          "close_time": 1773763199999,
          "quote_volume": 24242.06125,
          "trades": 648,
          "taker_buy_base": 151698.0,
          "taker_buy_quote": 11232.45043
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.07367,
          "high": 0.07422,
          "low": 0.07345,
          "close": 0.07366,
          "volume": 134994.0,
          "close_time": 1773766799999,
          "quote_volume": 9964.80788,
          "trades": 249,
          "taker_buy_base": 81626.0,
          "taker_buy_quote": 6026.84588
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.07362,
          "high": 0.07381,
          "low": 0.07306,
          "close": 0.07369,
          "volume": 393287.0,
          "close_time": 1773770399999,
          "quote_volume": 28840.39405,
          "trades": 297,
          "taker_buy_base": 54651.0,
          "taker_buy_quote": 4016.43001
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.07363,
          "high": 0.0737,
          "low": 0.0733,
          "close": 0.07336,
          "volume": 341661.0,
          "close_time": 1773773999999,
          "quote_volume": 25118.2135,
          "trades": 187,
          "taker_buy_base": 219427.0,
          "taker_buy_quote": 16137.04664
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.07338,
          "high": 0.07449,
          "low": 0.07331,
          "close": 0.07411,
          "volume": 274463.0,
          "close_time": 1773777599999,
          "quote_volume": 20229.58585,
          "trades": 307,
          "taker_buy_base": 212453.0,
          "taker_buy_quote": 15636.16453
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.07405,
          "high": 0.07486,
          "low": 0.07357,
          "close": 0.07429,
          "volume": 542406.0,
          "close_time": 1773781199999,
          "quote_volume": 40311.05085,
          "trades": 272,
          "taker_buy_base": 196145.0,
          "taker_buy_quote": 14506.73785
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.07404,
          "high": 0.0748,
          "low": 0.07375,
          "close": 0.0748,
          "volume": 189292.0,
          "close_time": 1773784799999,
          "quote_volume": 14074.22876,
          "trades": 232,
          "taker_buy_base": 67426.0,
          "taker_buy_quote": 4999.70843
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.07478,
          "high": 0.0754,
          "low": 0.0739,
          "close": 0.07407,
          "volume": 365819.0,
          "close_time": 1773788399999,
          "quote_volume": 27304.67457,
          "trades": 439,
          "taker_buy_base": 201861.0,
          "taker_buy_quote": 15067.9048
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.07411,
          "high": 0.07425,
          "low": 0.07359,
          "close": 0.07385,
          "volume": 213230.0,
          "close_time": 1773791999999,
          "quote_volume": 15764.96157,
          "trades": 163,
          "taker_buy_base": 105248.0,
          "taker_buy_quote": 7781.84442
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.07392,
          "high": 0.07417,
          "low": 0.07343,
          "close": 0.0739,
          "volume": 323327.0,
          "close_time": 1773795599999,
          "quote_volume": 23866.58357,
          "trades": 295,
          "taker_buy_base": 171569.0,
          "taker_buy_quote": 12662.34004
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.07385,
          "high": 0.07417,
          "low": 0.07345,
          "close": 0.07368,
          "volume": 92593.0,
          "close_time": 1773799199999,
          "quote_volume": 6836.60504,
          "trades": 80,
          "taker_buy_base": 38191.0,
          "taker_buy_quote": 2820.35239
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.07369,
          "high": 0.07427,
          "low": 0.07336,
          "close": 0.07351,
          "volume": 104873.0,
          "close_time": 1773802799999,
          "quote_volume": 7733.96322,
          "trades": 155,
          "taker_buy_base": 49858.0,
          "taker_buy_quote": 3674.13885
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.07346,
          "high": 0.07417,
          "low": 0.07328,
          "close": 0.07415,
          "volume": 167240.0,
          "close_time": 1773806399999,
          "quote_volume": 12330.1618,
          "trades": 308,
          "taker_buy_base": 87352.0,
          "taker_buy_quote": 6435.71562
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.07425,
          "high": 0.07469,
          "low": 0.07363,
          "close": 0.0737,
          "volume": 186143.0,
          "close_time": 1773809999999,
          "quote_volume": 13826.88246,
          "trades": 222,
          "taker_buy_base": 79789.0,
          "taker_buy_quote": 5921.25838
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.07374,
          "high": 0.07392,
          "low": 0.07342,
          "close": 0.0736,
          "volume": 220607.0,
          "close_time": 1773813599999,
          "quote_volume": 16237.17746,
          "trades": 330,
          "taker_buy_base": 116938.0,
          "taker_buy_quote": 8605.09082
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.07364,
          "high": 0.07409,
          "low": 0.07351,
          "close": 0.07358,
          "volume": 86475.0,
          "close_time": 1773817199999,
          "quote_volume": 6374.24839,
          "trades": 166,
          "taker_buy_base": 59340.0,
          "taker_buy_quote": 4370.60981
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.0736,
          "high": 0.07364,
          "low": 0.07336,
          "close": 0.07354,
          "volume": 86044.0,
          "close_time": 1773820799999,
          "quote_volume": 6322.22278,
          "trades": 90,
          "taker_buy_base": 42769.0,
          "taker_buy_quote": 3142.81847
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.07358,
          "high": 0.07415,
          "low": 0.0734,
          "close": 0.07351,
          "volume": 302093.0,
          "close_time": 1773824399999,
          "quote_volume": 22276.8952,
          "trades": 313,
          "taker_buy_base": 121961.0,
          "taker_buy_quote": 8991.36484
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.07371,
          "high": 0.07395,
          "low": 0.07331,
          "close": 0.07346,
          "volume": 108208.0,
          "close_time": 1773827999999,
          "quote_volume": 7955.72485,
          "trades": 117,
          "taker_buy_base": 41533.0,
          "taker_buy_quote": 3053.38764
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.07366,
          "high": 0.07368,
          "low": 0.07337,
          "close": 0.07352,
          "volume": 89395.0,
          "close_time": 1773831599999,
          "quote_volume": 6570.74395,
          "trades": 143,
          "taker_buy_base": 48671.0,
          "taker_buy_quote": 3576.89512
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.07353,
          "high": 0.07373,
          "low": 0.07292,
          "close": 0.07347,
          "volume": 366074.0,
          "close_time": 1773835199999,
          "quote_volume": 26838.1589,
          "trades": 560,
          "taker_buy_base": 214085.0,
          "taker_buy_quote": 15687.15046
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.07344,
          "high": 0.07356,
          "low": 0.07331,
          "close": 0.0735,
          "volume": 88151.0,
          "close_time": 1773838799999,
          "quote_volume": 6474.25487,
          "trades": 110,
          "taker_buy_base": 22000.0,
          "taker_buy_quote": 1616.42906
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.07351,
          "high": 0.07371,
          "low": 0.0723,
          "close": 0.07234,
          "volume": 255631.0,
          "close_time": 1773842399999,
          "quote_volume": 18588.7618,
          "trades": 515,
          "taker_buy_base": 148561.0,
          "taker_buy_quote": 10798.85536
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.07238,
          "high": 0.07241,
          "low": 0.07013,
          "close": 0.0704,
          "volume": 629178.0,
          "close_time": 1773845999999,
          "quote_volume": 44749.56706,
          "trades": 762,
          "taker_buy_base": 484409.0,
          "taker_buy_quote": 34439.66555
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.07047,
          "high": 0.07155,
          "low": 0.07004,
          "close": 0.0713,
          "volume": 280665.0,
          "close_time": 1773849599999,
          "quote_volume": 19918.70611,
          "trades": 426,
          "taker_buy_base": 133616.0,
          "taker_buy_quote": 9480.54211
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0713,
          "high": 0.07149,
          "low": 0.07097,
          "close": 0.07136,
          "volume": 207968.0,
          "close_time": 1773853199999,
          "quote_volume": 14823.72621,
          "trades": 319,
          "taker_buy_base": 98003.0,
          "taker_buy_quote": 6981.85692
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.0714,
          "high": 0.07262,
          "low": 0.07107,
          "close": 0.07262,
          "volume": 426908.0,
          "close_time": 1773856799999,
          "quote_volume": 30763.28563,
          "trades": 411,
          "taker_buy_base": 141487.0,
          "taker_buy_quote": 10192.32145
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.07274,
          "high": 0.07338,
          "low": 0.07249,
          "close": 0.07255,
          "volume": 352942.0,
          "close_time": 1773860399999,
          "quote_volume": 25764.09591,
          "trades": 699,
          "taker_buy_base": 122157.0,
          "taker_buy_quote": 8910.45048
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.07258,
          "high": 0.07284,
          "low": 0.07127,
          "close": 0.07161,
          "volume": 561013.0,
          "close_time": 1773863999999,
          "quote_volume": 40402.08416,
          "trades": 704,
          "taker_buy_base": 334789.0,
          "taker_buy_quote": 24100.85143
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.07162,
          "high": 0.0717,
          "low": 0.07107,
          "close": 0.07129,
          "volume": 357458.0,
          "close_time": 1773867599999,
          "quote_volume": 25514.62591,
          "trades": 327,
          "taker_buy_base": 200126.0,
          "taker_buy_quote": 14285.75275
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.07121,
          "high": 0.07161,
          "low": 0.07121,
          "close": 0.07152,
          "volume": 81046.0,
          "close_time": 1773871199999,
          "quote_volume": 5782.6277,
          "trades": 107,
          "taker_buy_base": 58324.0,
          "taker_buy_quote": 4160.02287
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.07137,
          "high": 0.07168,
          "low": 0.07116,
          "close": 0.07168,
          "volume": 94557.0,
          "close_time": 1773874799999,
          "quote_volume": 6750.47542,
          "trades": 89,
          "taker_buy_base": 64608.0,
          "taker_buy_quote": 4610.69029
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.07162,
          "high": 0.07274,
          "low": 0.07156,
          "close": 0.07219,
          "volume": 273789.0,
          "close_time": 1773878399999,
          "quote_volume": 19714.2717,
          "trades": 407,
          "taker_buy_base": 149597.0,
          "taker_buy_quote": 10770.86319
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.07217,
          "high": 0.07318,
          "low": 0.07196,
          "close": 0.07294,
          "volume": 441580.0,
          "close_time": 1773881999999,
          "quote_volume": 32047.92648,
          "trades": 362,
          "taker_buy_base": 105968.0,
          "taker_buy_quote": 7698.80574
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.07298,
          "high": 0.07359,
          "low": 0.07266,
          "close": 0.07273,
          "volume": 185727.0,
          "close_time": 1773885599999,
          "quote_volume": 13566.30059,
          "trades": 363,
          "taker_buy_base": 65942.0,
          "taker_buy_quote": 4810.46714
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.07273,
          "high": 0.0734,
          "low": 0.07239,
          "close": 0.07242,
          "volume": 210050.0,
          "close_time": 1773889199999,
          "quote_volume": 15302.651,
          "trades": 272,
          "taker_buy_base": 52145.0,
          "taker_buy_quote": 3800.84505
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.07243,
          "high": 0.07359,
          "low": 0.07242,
          "close": 0.07296,
          "volume": 282730.0,
          "close_time": 1773892799999,
          "quote_volume": 20640.04787,
          "trades": 295,
          "taker_buy_base": 129943.0,
          "taker_buy_quote": 9480.03477
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.07296,
          "high": 0.07314,
          "low": 0.07177,
          "close": 0.07212,
          "volume": 220861.0,
          "close_time": 1773896399999,
          "quote_volume": 15965.72746,
          "trades": 404,
          "taker_buy_base": 143259.0,
          "taker_buy_quote": 10345.71304
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.07211,
          "high": 0.07242,
          "low": 0.07133,
          "close": 0.07136,
          "volume": 322516.0,
          "close_time": 1773899999999,
          "quote_volume": 23112.2824,
          "trades": 399,
          "taker_buy_base": 251242.0,
          "taker_buy_quote": 17992.24769
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.07138,
          "high": 0.07161,
          "low": 0.07113,
          "close": 0.07132,
          "volume": 174562.0,
          "close_time": 1773903599999,
          "quote_volume": 12464.86914,
          "trades": 177,
          "taker_buy_base": 130235.0,
          "taker_buy_quote": 9301.46116
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.0713,
          "high": 0.07149,
          "low": 0.07086,
          "close": 0.07135,
          "volume": 106379.0,
          "close_time": 1773907199999,
          "quote_volume": 7579.81253,
          "trades": 142,
          "taker_buy_base": 56765.0,
          "taker_buy_quote": 4045.40331
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.07124,
          "high": 0.07145,
          "low": 0.0711,
          "close": 0.07123,
          "volume": 85134.0,
          "close_time": 1773910799999,
          "quote_volume": 6069.88802,
          "trades": 84,
          "taker_buy_base": 51377.0,
          "taker_buy_quote": 3661.48441
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.07131,
          "high": 0.07169,
          "low": 0.07131,
          "close": 0.07153,
          "volume": 31673.0,
          "close_time": 1773914399999,
          "quote_volume": 2262.8081,
          "trades": 68,
          "taker_buy_base": 14642.0,
          "taker_buy_quote": 1046.25954
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.07147,
          "high": 0.07157,
          "low": 0.07116,
          "close": 0.07134,
          "volume": 172671.0,
          "close_time": 1773917999999,
          "quote_volume": 12297.04602,
          "trades": 101,
          "taker_buy_base": 154770.0,
          "taker_buy_quote": 11020.87838
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.07137,
          "high": 0.07186,
          "low": 0.07108,
          "close": 0.07117,
          "volume": 148694.0,
          "close_time": 1773921599999,
          "quote_volume": 10608.82525,
          "trades": 136,
          "taker_buy_base": 61827.0,
          "taker_buy_quote": 4407.51187
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.07115,
          "high": 0.07123,
          "low": 0.07056,
          "close": 0.07077,
          "volume": 395407.0,
          "close_time": 1773925199999,
          "quote_volume": 28023.43006,
          "trades": 447,
          "taker_buy_base": 245686.0,
          "taker_buy_quote": 17428.32746
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.07077,
          "high": 0.07185,
          "low": 0.07049,
          "close": 0.07177,
          "volume": 237368.0,
          "close_time": 1773928799999,
          "quote_volume": 16892.68962,
          "trades": 326,
          "taker_buy_base": 96795.0,
          "taker_buy_quote": 6881.28305
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.07179,
          "high": 0.07206,
          "low": 0.07144,
          "close": 0.07187,
          "volume": 124421.0,
          "close_time": 1773932399999,
          "quote_volume": 8923.75659,
          "trades": 253,
          "taker_buy_base": 49553.0,
          "taker_buy_quote": 3553.79635
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.07194,
          "high": 0.07233,
          "low": 0.0713,
          "close": 0.07177,
          "volume": 172700.0,
          "close_time": 1773935999999,
          "quote_volume": 12423.42227,
          "trades": 275,
          "taker_buy_base": 67736.0,
          "taker_buy_quote": 4859.16733
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.07192,
          "high": 0.07192,
          "low": 0.07116,
          "close": 0.07119,
          "volume": 309129.0,
          "close_time": 1773939599999,
          "quote_volume": 22051.17891,
          "trades": 191,
          "taker_buy_base": 262848.0,
          "taker_buy_quote": 18741.56824
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.07121,
          "high": 0.07137,
          "low": 0.07043,
          "close": 0.07074,
          "volume": 394862.0,
          "close_time": 1773943199999,
          "quote_volume": 27931.80965,
          "trades": 353,
          "taker_buy_base": 357664.0,
          "taker_buy_quote": 25301.48214
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.07074,
          "high": 0.071,
          "low": 0.07053,
          "close": 0.071,
          "volume": 95212.0,
          "close_time": 1773946799999,
          "quote_volume": 6728.602,
          "trades": 119,
          "taker_buy_base": 64779.0,
          "taker_buy_quote": 4578.90348
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.07117,
          "high": 0.07191,
          "low": 0.07114,
          "close": 0.07118,
          "volume": 136533.0,
          "close_time": 1773950399999,
          "quote_volume": 9775.19232,
          "trades": 172,
          "taker_buy_base": 68741.0,
          "taker_buy_quote": 4917.10668
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.07121,
          "high": 0.07136,
          "low": 0.07098,
          "close": 0.07134,
          "volume": 63761.0,
          "close_time": 1773953999999,
          "quote_volume": 4536.89304,
          "trades": 70,
          "taker_buy_base": 17460.0,
          "taker_buy_quote": 1243.81893
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.07131,
          "high": 0.07174,
          "low": 0.07129,
          "close": 0.07134,
          "volume": 152016.0,
          "close_time": 1773957599999,
          "quote_volume": 10874.79621,
          "trades": 123,
          "taker_buy_base": 80579.0,
          "taker_buy_quote": 5764.98252
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.07138,
          "high": 0.07165,
          "low": 0.07129,
          "close": 0.07162,
          "volume": 59472.0,
          "close_time": 1773961199999,
          "quote_volume": 4250.00564,
          "trades": 82,
          "taker_buy_base": 20613.0,
          "taker_buy_quote": 1471.56416
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.07171,
          "high": 0.07174,
          "low": 0.07124,
          "close": 0.07126,
          "volume": 71619.0,
          "close_time": 1773964799999,
          "quote_volume": 5126.80237,
          "trades": 87,
          "taker_buy_base": 30088.0,
          "taker_buy_quote": 2156.12683
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.07145,
          "high": 0.07154,
          "low": 0.07122,
          "close": 0.07131,
          "volume": 32509.0,
          "close_time": 1773968399999,
          "quote_volume": 2321.71948,
          "trades": 65,
          "taker_buy_base": 21448.0,
          "taker_buy_quote": 1531.69667
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.0713,
          "high": 0.07206,
          "low": 0.0713,
          "close": 0.072,
          "volume": 84423.0,
          "close_time": 1773971999999,
          "quote_volume": 6068.23681,
          "trades": 127,
          "taker_buy_base": 37823.0,
          "taker_buy_quote": 2717.89776
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.07192,
          "high": 0.07221,
          "low": 0.07151,
          "close": 0.07152,
          "volume": 146502.0,
          "close_time": 1773975599999,
          "quote_volume": 10541.19507,
          "trades": 303,
          "taker_buy_base": 40665.0,
          "taker_buy_quote": 2926.21602
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.07152,
          "high": 0.07169,
          "low": 0.0713,
          "close": 0.07139,
          "volume": 54550.0,
          "close_time": 1773979199999,
          "quote_volume": 3899.69262,
          "trades": 69,
          "taker_buy_base": 43051.0,
          "taker_buy_quote": 3078.07528
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.07135,
          "high": 0.07179,
          "low": 0.07125,
          "close": 0.0714,
          "volume": 57606.0,
          "close_time": 1773982799999,
          "quote_volume": 4119.36115,
          "trades": 85,
          "taker_buy_base": 30265.0,
          "taker_buy_quote": 2163.67201
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.0714,
          "high": 0.07148,
          "low": 0.07125,
          "close": 0.07136,
          "volume": 55780.0,
          "close_time": 1773986399999,
          "quote_volume": 3979.36618,
          "trades": 131,
          "taker_buy_base": 42937.0,
          "taker_buy_quote": 3063.3249
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.07136,
          "high": 0.07148,
          "low": 0.07107,
          "close": 0.07125,
          "volume": 45848.0,
          "close_time": 1773989999999,
          "quote_volume": 3268.45612,
          "trades": 119,
          "taker_buy_base": 35263.0,
          "taker_buy_quote": 2514.16398
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.07102,
          "high": 0.07109,
          "low": 0.07048,
          "close": 0.07106,
          "volume": 59407.0,
          "close_time": 1773993599999,
          "quote_volume": 4210.7951,
          "trades": 182,
          "taker_buy_base": 48417.0,
          "taker_buy_quote": 3432.26147
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.07103,
          "high": 0.07229,
          "low": 0.07088,
          "close": 0.07225,
          "volume": 70435.0,
          "close_time": 1773997199999,
          "quote_volume": 5012.80574,
          "trades": 161,
          "taker_buy_base": 44149.0,
          "taker_buy_quote": 3144.86371
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.07223,
          "high": 0.07359,
          "low": 0.07198,
          "close": 0.07239,
          "volume": 542421.0,
          "close_time": 1774000799999,
          "quote_volume": 39446.78172,
          "trades": 598,
          "taker_buy_base": 283688.0,
          "taker_buy_quote": 20638.0131
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.07242,
          "high": 0.0725,
          "low": 0.07169,
          "close": 0.07218,
          "volume": 265940.0,
          "close_time": 1774004399999,
          "quote_volume": 19164.48249,
          "trades": 193,
          "taker_buy_base": 196624.0,
          "taker_buy_quote": 14165.10057
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.07212,
          "high": 0.07222,
          "low": 0.07203,
          "close": 0.07216,
          "volume": 27024.0,
          "close_time": 1774007999999,
          "quote_volume": 1949.98858,
          "trades": 72,
          "taker_buy_base": 8567.0,
          "taker_buy_quote": 618.09545
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.07216,
          "high": 0.07239,
          "low": 0.07153,
          "close": 0.07182,
          "volume": 240079.0,
          "close_time": 1774011599999,
          "quote_volume": 17272.59655,
          "trades": 211,
          "taker_buy_base": 153073.0,
          "taker_buy_quote": 11001.61839
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.07185,
          "high": 0.07211,
          "low": 0.0715,
          "close": 0.07165,
          "volume": 170371.0,
          "close_time": 1774015199999,
          "quote_volume": 12220.53129,
          "trades": 187,
          "taker_buy_base": 107898.0,
          "taker_buy_quote": 7735.80164
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.07167,
          "high": 0.07205,
          "low": 0.07143,
          "close": 0.07161,
          "volume": 227050.0,
          "close_time": 1774018799999,
          "quote_volume": 16269.9152,
          "trades": 318,
          "taker_buy_base": 96432.0,
          "taker_buy_quote": 6907.13797
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.07168,
          "high": 0.07199,
          "low": 0.07157,
          "close": 0.07185,
          "volume": 90985.0,
          "close_time": 1774022399999,
          "quote_volume": 6531.05095,
          "trades": 132,
          "taker_buy_base": 43674.0,
          "taker_buy_quote": 3132.30403
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.07189,
          "high": 0.07196,
          "low": 0.07139,
          "close": 0.07181,
          "volume": 91401.0,
          "close_time": 1774025999999,
          "quote_volume": 6540.78861,
          "trades": 137,
          "taker_buy_base": 77043.0,
          "taker_buy_quote": 5513.73636
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.07171,
          "high": 0.07246,
          "low": 0.07169,
          "close": 0.07239,
          "volume": 185911.0,
          "close_time": 1774029599999,
          "quote_volume": 13426.5388,
          "trades": 245,
          "taker_buy_base": 75637.0,
          "taker_buy_quote": 5462.16756
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.0724,
          "high": 0.07285,
          "low": 0.07222,
          "close": 0.07283,
          "volume": 181742.0,
          "close_time": 1774033199999,
          "quote_volume": 13198.56564,
          "trades": 166,
          "taker_buy_base": 74767.0,
          "taker_buy_quote": 5430.99543
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.07289,
          "high": 0.07371,
          "low": 0.07276,
          "close": 0.07359,
          "volume": 181362.0,
          "close_time": 1774036799999,
          "quote_volume": 13266.44192,
          "trades": 202,
          "taker_buy_base": 28457.0,
          "taker_buy_quote": 2079.53889
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.07364,
          "high": 0.0745,
          "low": 0.07345,
          "close": 0.0745,
          "volume": 591127.0,
          "close_time": 1774040399999,
          "quote_volume": 43870.76549,
          "trades": 420,
          "taker_buy_base": 368243.0,
          "taker_buy_quote": 27370.80007
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.07447,
          "high": 0.07501,
          "low": 0.07333,
          "close": 0.07355,
          "volume": 338978.0,
          "close_time": 1774043999999,
          "quote_volume": 25239.35223,
          "trades": 318,
          "taker_buy_base": 123952.0,
          "taker_buy_quote": 9244.83925
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.07355,
          "high": 0.07428,
          "low": 0.07353,
          "close": 0.0739,
          "volume": 132930.0,
          "close_time": 1774047599999,
          "quote_volume": 9818.88049,
          "trades": 173,
          "taker_buy_base": 98725.0,
          "taker_buy_quote": 7286.18854
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.07384,
          "high": 0.07395,
          "low": 0.07362,
          "close": 0.07395,
          "volume": 175198.0,
          "close_time": 1774051199999,
          "quote_volume": 12922.27223,
          "trades": 139,
          "taker_buy_base": 76607.0,
          "taker_buy_quote": 5651.27853
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.07406,
          "high": 0.07427,
          "low": 0.07353,
          "close": 0.07353,
          "volume": 419540.0,
          "close_time": 1774054799999,
          "quote_volume": 31073.05325,
          "trades": 249,
          "taker_buy_base": 88853.0,
          "taker_buy_quote": 6570.92137
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.0736,
          "high": 0.0737,
          "low": 0.07348,
          "close": 0.07358,
          "volume": 101257.0,
          "close_time": 1774058399999,
          "quote_volume": 7451.96047,
          "trades": 90,
          "taker_buy_base": 56634.0,
          "taker_buy_quote": 4169.46803
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.07362,
          "high": 0.07374,
          "low": 0.0735,
          "close": 0.07374,
          "volume": 49066.0,
          "close_time": 1774061999999,
          "quote_volume": 3612.99757,
          "trades": 54,
          "taker_buy_base": 41250.0,
          "taker_buy_quote": 3037.63939
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.07369,
          "high": 0.07369,
          "low": 0.07351,
          "close": 0.07354,
          "volume": 35970.0,
          "close_time": 1774065599999,
          "quote_volume": 2646.38208,
          "trades": 63,
          "taker_buy_base": 23289.0,
          "taker_buy_quote": 1713.29874
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.07352,
          "high": 0.07373,
          "low": 0.07348,
          "close": 0.07352,
          "volume": 23351.0,
          "close_time": 1774069199999,
          "quote_volume": 1718.05535,
          "trades": 33,
          "taker_buy_base": 12639.0,
          "taker_buy_quote": 930.1193
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.07353,
          "high": 0.0737,
          "low": 0.07336,
          "close": 0.07359,
          "volume": 52899.0,
          "close_time": 1774072799999,
          "quote_volume": 3888.09902,
          "trades": 42,
          "taker_buy_base": 34187.0,
          "taker_buy_quote": 2512.44768
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.07374,
          "high": 0.07388,
          "low": 0.07358,
          "close": 0.07359,
          "volume": 35699.0,
          "close_time": 1774076399999,
          "quote_volume": 2634.0778,
          "trades": 54,
          "taker_buy_base": 21159.0,
          "taker_buy_quote": 1562.12466
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.07363,
          "high": 0.07383,
          "low": 0.07355,
          "close": 0.07372,
          "volume": 33019.0,
          "close_time": 1774079999999,
          "quote_volume": 2432.0198,
          "trades": 42,
          "taker_buy_base": 26998.0,
          "taker_buy_quote": 1988.78344
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.07383,
          "high": 0.07418,
          "low": 0.07382,
          "close": 0.0741,
          "volume": 54178.0,
          "close_time": 1774083599999,
          "quote_volume": 4010.33974,
          "trades": 64,
          "taker_buy_base": 29163.0,
          "taker_buy_quote": 2158.21669
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.07414,
          "high": 0.07422,
          "low": 0.07405,
          "close": 0.0742,
          "volume": 49436.0,
          "close_time": 1774087199999,
          "quote_volume": 3665.29313,
          "trades": 41,
          "taker_buy_base": 28771.0,
          "taker_buy_quote": 2133.45597
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.07421,
          "high": 0.07447,
          "low": 0.07342,
          "close": 0.07361,
          "volume": 210989.0,
          "close_time": 1774090799999,
          "quote_volume": 15586.82597,
          "trades": 156,
          "taker_buy_base": 89826.0,
          "taker_buy_quote": 6630.83497
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.0736,
          "high": 0.07374,
          "low": 0.07357,
          "close": 0.07361,
          "volume": 30203.0,
          "close_time": 1774094399999,
          "quote_volume": 2224.22651,
          "trades": 38,
          "taker_buy_base": 13308.0,
          "taker_buy_quote": 979.48136
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.07359,
          "high": 0.07379,
          "low": 0.07359,
          "close": 0.07376,
          "volume": 12347.0,
          "close_time": 1774097999999,
          "quote_volume": 909.83,
          "trades": 30,
          "taker_buy_base": 1046.0,
          "taker_buy_quote": 77.1203
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.07378,
          "high": 0.07378,
          "low": 0.07355,
          "close": 0.07362,
          "volume": 21743.0,
          "close_time": 1774101599999,
          "quote_volume": 1600.10815,
          "trades": 32,
          "taker_buy_base": 6951.0,
          "taker_buy_quote": 511.5292
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.07362,
          "high": 0.0741,
          "low": 0.07362,
          "close": 0.07395,
          "volume": 104852.0,
          "close_time": 1774105199999,
          "quote_volume": 7739.65704,
          "trades": 75,
          "taker_buy_base": 80478.0,
          "taker_buy_quote": 5939.28904
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.07402,
          "high": 0.07428,
          "low": 0.07402,
          "close": 0.07424,
          "volume": 65229.0,
          "close_time": 1774108799999,
          "quote_volume": 4836.4355,
          "trades": 74,
          "taker_buy_base": 33094.0,
          "taker_buy_quote": 2453.29227
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.07424,
          "high": 0.07457,
          "low": 0.07418,
          "close": 0.07448,
          "volume": 110092.0,
          "close_time": 1774112399999,
          "quote_volume": 8188.87775,
          "trades": 137,
          "taker_buy_base": 10815.0,
          "taker_buy_quote": 804.75319
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.07449,
          "high": 0.07527,
          "low": 0.07443,
          "close": 0.07527,
          "volume": 424486.0,
          "close_time": 1774115999999,
          "quote_volume": 31721.82295,
          "trades": 199,
          "taker_buy_base": 309010.0,
          "taker_buy_quote": 23091.97445
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.07529,
          "high": 0.07573,
          "low": 0.07498,
          "close": 0.07542,
          "volume": 242384.0,
          "close_time": 1774119599999,
          "quote_volume": 18279.38032,
          "trades": 229,
          "taker_buy_base": 80313.0,
          "taker_buy_quote": 6051.77761
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.07542,
          "high": 0.07745,
          "low": 0.07542,
          "close": 0.07745,
          "volume": 732073.0,
          "close_time": 1774123199999,
          "quote_volume": 56061.4691,
          "trades": 470,
          "taker_buy_base": 172113.0,
          "taker_buy_quote": 13187.19164
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.07749,
          "high": 0.07881,
          "low": 0.07722,
          "close": 0.07879,
          "volume": 606222.0,
          "close_time": 1774126799999,
          "quote_volume": 47278.35202,
          "trades": 524,
          "taker_buy_base": 244829.0,
          "taker_buy_quote": 19090.16535
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.07882,
          "high": 0.07882,
          "low": 0.07804,
          "close": 0.0787,
          "volume": 175286.0,
          "close_time": 1774130399999,
          "quote_volume": 13775.71261,
          "trades": 233,
          "taker_buy_base": 51936.0,
          "taker_buy_quote": 4080.79254
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.07868,
          "high": 0.0799,
          "low": 0.07867,
          "close": 0.0796,
          "volume": 536031.0,
          "close_time": 1774133999999,
          "quote_volume": 42496.44426,
          "trades": 382,
          "taker_buy_base": 341631.0,
          "taker_buy_quote": 27055.17162
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.07961,
          "high": 0.07978,
          "low": 0.07533,
          "close": 0.07535,
          "volume": 480314.0,
          "close_time": 1774137599999,
          "quote_volume": 37411.44316,
          "trades": 534,
          "taker_buy_base": 140219.0,
          "taker_buy_quote": 10947.15791
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.07566,
          "high": 0.07618,
          "low": 0.07434,
          "close": 0.0752,
          "volume": 492904.0,
          "close_time": 1774141199999,
          "quote_volume": 36991.51212,
          "trades": 898,
          "taker_buy_base": 230004.0,
          "taker_buy_quote": 17257.13852
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.07535,
          "high": 0.07588,
          "low": 0.07516,
          "close": 0.07545,
          "volume": 212522.0,
          "close_time": 1774144799999,
          "quote_volume": 16048.58143,
          "trades": 211,
          "taker_buy_base": 115242.0,
          "taker_buy_quote": 8699.34863
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.07548,
          "high": 0.07611,
          "low": 0.07504,
          "close": 0.07559,
          "volume": 228198.0,
          "close_time": 1774148399999,
          "quote_volume": 17251.29674,
          "trades": 205,
          "taker_buy_base": 92288.0,
          "taker_buy_quote": 6979.12409
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.07548,
          "high": 0.07593,
          "low": 0.07496,
          "close": 0.07513,
          "volume": 119807.0,
          "close_time": 1774151999999,
          "quote_volume": 9044.7858,
          "trades": 155,
          "taker_buy_base": 51951.0,
          "taker_buy_quote": 3919.50077
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.07507,
          "high": 0.0753,
          "low": 0.07465,
          "close": 0.0749,
          "volume": 124419.0,
          "close_time": 1774155599999,
          "quote_volume": 9322.34575,
          "trades": 133,
          "taker_buy_base": 68258.0,
          "taker_buy_quote": 5109.54181
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.0748,
          "high": 0.07484,
          "low": 0.07365,
          "close": 0.0737,
          "volume": 404746.0,
          "close_time": 1774159199999,
          "quote_volume": 29980.26738,
          "trades": 320,
          "taker_buy_base": 277160.0,
          "taker_buy_quote": 20502.67002
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.07362,
          "high": 0.07384,
          "low": 0.07303,
          "close": 0.07339,
          "volume": 312958.0,
          "close_time": 1774162799999,
          "quote_volume": 22958.75896,
          "trades": 243,
          "taker_buy_base": 221174.0,
          "taker_buy_quote": 16221.60263
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.07339,
          "high": 0.07362,
          "low": 0.07288,
          "close": 0.0735,
          "volume": 287459.0,
          "close_time": 1774166399999,
          "quote_volume": 21056.43462,
          "trades": 224,
          "taker_buy_base": 226603.0,
          "taker_buy_quote": 16590.86168
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0735,
          "high": 0.07373,
          "low": 0.07311,
          "close": 0.07349,
          "volume": 183607.0,
          "close_time": 1774169999999,
          "quote_volume": 13489.7987,
          "trades": 350,
          "taker_buy_base": 42184.0,
          "taker_buy_quote": 3099.19697
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.07352,
          "high": 0.07387,
          "low": 0.07248,
          "close": 0.07333,
          "volume": 421164.0,
          "close_time": 1774173599999,
          "quote_volume": 30938.5322,
          "trades": 304,
          "taker_buy_base": 62638.0,
          "taker_buy_quote": 4577.53507
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.07336,
          "high": 0.07359,
          "low": 0.07261,
          "close": 0.07264,
          "volume": 169928.0,
          "close_time": 1774177199999,
          "quote_volume": 12441.60783,
          "trades": 311,
          "taker_buy_base": 40316.0,
          "taker_buy_quote": 2950.69478
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.07267,
          "high": 0.07387,
          "low": 0.07257,
          "close": 0.07365,
          "volume": 155623.0,
          "close_time": 1774180799999,
          "quote_volume": 11426.46116,
          "trades": 329,
          "taker_buy_base": 70284.0,
          "taker_buy_quote": 5154.89339
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.07375,
          "high": 0.07383,
          "low": 0.07257,
          "close": 0.07265,
          "volume": 273415.0,
          "close_time": 1774184399999,
          "quote_volume": 20025.00452,
          "trades": 433,
          "taker_buy_base": 99249.0,
          "taker_buy_quote": 7271.21658
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.07265,
          "high": 0.07303,
          "low": 0.07252,
          "close": 0.07265,
          "volume": 108056.0,
          "close_time": 1774187999999,
          "quote_volume": 7862.01868,
          "trades": 262,
          "taker_buy_base": 33598.0,
          "taker_buy_quote": 2443.62542
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.07267,
          "high": 0.07267,
          "low": 0.072,
          "close": 0.07205,
          "volume": 89105.0,
          "close_time": 1774191599999,
          "quote_volume": 6438.12102,
          "trades": 153,
          "taker_buy_base": 31168.0,
          "taker_buy_quote": 2251.28637
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.07213,
          "high": 0.07301,
          "low": 0.0719,
          "close": 0.07233,
          "volume": 368304.0,
          "close_time": 1774195199999,
          "quote_volume": 26685.89159,
          "trades": 264,
          "taker_buy_base": 65964.0,
          "taker_buy_quote": 4778.74973
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.07235,
          "high": 0.07318,
          "low": 0.07224,
          "close": 0.07296,
          "volume": 224264.0,
          "close_time": 1774198799999,
          "quote_volume": 16308.86797,
          "trades": 415,
          "taker_buy_base": 52291.0,
          "taker_buy_quote": 3802.68975
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.07296,
          "high": 0.07326,
          "low": 0.07244,
          "close": 0.07256,
          "volume": 144125.0,
          "close_time": 1774202399999,
          "quote_volume": 10512.31478,
          "trades": 360,
          "taker_buy_base": 29982.0,
          "taker_buy_quote": 2188.29659
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.07255,
          "high": 0.07293,
          "low": 0.07228,
          "close": 0.07293,
          "volume": 146675.0,
          "close_time": 1774205999999,
          "quote_volume": 10639.75173,
          "trades": 293,
          "taker_buy_base": 50027.0,
          "taker_buy_quote": 3629.81175
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.07298,
          "high": 0.07303,
          "low": 0.0717,
          "close": 0.0717,
          "volume": 192659.0,
          "close_time": 1774209599999,
          "quote_volume": 13983.23887,
          "trades": 278,
          "taker_buy_base": 22768.0,
          "taker_buy_quote": 1645.33258
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.07171,
          "high": 0.07204,
          "low": 0.07125,
          "close": 0.07177,
          "volume": 284656.0,
          "close_time": 1774213199999,
          "quote_volume": 20366.20559,
          "trades": 304,
          "taker_buy_base": 184624.0,
          "taker_buy_quote": 13196.3602
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.07178,
          "high": 0.07178,
          "low": 0.07084,
          "close": 0.07085,
          "volume": 149988.0,
          "close_time": 1774216799999,
          "quote_volume": 10683.22159,
          "trades": 239,
          "taker_buy_base": 61395.0,
          "taker_buy_quote": 4371.17188
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.07087,
          "high": 0.07134,
          "low": 0.07078,
          "close": 0.07121,
          "volume": 60567.0,
          "close_time": 1774220399999,
          "quote_volume": 4301.28987,
          "trades": 120,
          "taker_buy_base": 21561.0,
          "taker_buy_quote": 1531.91193
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.07124,
          "high": 0.07127,
          "low": 0.07075,
          "close": 0.07075,
          "volume": 39350.0,
          "close_time": 1774223999999,
          "quote_volume": 2794.38091,
          "trades": 63,
          "taker_buy_base": 9935.0,
          "taker_buy_quote": 704.83462
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.07079,
          "high": 0.07132,
          "low": 0.07068,
          "close": 0.07077,
          "volume": 86225.0,
          "close_time": 1774227599999,
          "quote_volume": 6115.91296,
          "trades": 161,
          "taker_buy_base": 38751.0,
          "taker_buy_quote": 2747.15789
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.07079,
          "high": 0.07083,
          "low": 0.06948,
          "close": 0.06951,
          "volume": 187404.0,
          "close_time": 1774231199999,
          "quote_volume": 13163.96602,
          "trades": 330,
          "taker_buy_base": 86521.0,
          "taker_buy_quote": 6077.20639
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.06954,
          "high": 0.06954,
          "low": 0.06848,
          "close": 0.06852,
          "volume": 417114.0,
          "close_time": 1774234799999,
          "quote_volume": 28688.67818,
          "trades": 528,
          "taker_buy_base": 291155.0,
          "taker_buy_quote": 20026.25033
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.06857,
          "high": 0.06885,
          "low": 0.06835,
          "close": 0.06841,
          "volume": 156247.0,
          "close_time": 1774238399999,
          "quote_volume": 10709.82783,
          "trades": 353,
          "taker_buy_base": 40836.0,
          "taker_buy_quote": 2799.11541
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.06847,
          "high": 0.06907,
          "low": 0.06805,
          "close": 0.06893,
          "volume": 251881.0,
          "close_time": 1774241999999,
          "quote_volume": 17268.76385,
          "trades": 256,
          "taker_buy_base": 143773.0,
          "taker_buy_quote": 9846.18237
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.06902,
          "high": 0.06902,
          "low": 0.06726,
          "close": 0.06784,
          "volume": 441813.0,
          "close_time": 1774245599999,
          "quote_volume": 29968.85205,
          "trades": 509,
          "taker_buy_base": 87249.0,
          "taker_buy_quote": 5915.33605
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.0679,
          "high": 0.06799,
          "low": 0.06618,
          "close": 0.06679,
          "volume": 496147.0,
          "close_time": 1774249199999,
          "quote_volume": 33265.07411,
          "trades": 445,
          "taker_buy_base": 121442.0,
          "taker_buy_quote": 8149.72219
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.06686,
          "high": 0.06823,
          "low": 0.0664,
          "close": 0.06814,
          "volume": 676455.0,
          "close_time": 1774252799999,
          "quote_volume": 45657.24245,
          "trades": 435,
          "taker_buy_base": 449542.0,
          "taker_buy_quote": 30314.09242
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.06829,
          "high": 0.06886,
          "low": 0.06829,
          "close": 0.06851,
          "volume": 388703.0,
          "close_time": 1774256399999,
          "quote_volume": 26662.15924,
          "trades": 352,
          "taker_buy_base": 168036.0,
          "taker_buy_quote": 11533.73535
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.0685,
          "high": 0.06896,
          "low": 0.06847,
          "close": 0.06879,
          "volume": 115835.0,
          "close_time": 1774259999999,
          "quote_volume": 7965.70314,
          "trades": 152,
          "taker_buy_base": 46140.0,
          "taker_buy_quote": 3170.77599
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.06875,
          "high": 0.06875,
          "low": 0.0683,
          "close": 0.06842,
          "volume": 68574.0,
          "close_time": 1774263599999,
          "quote_volume": 4695.59748,
          "trades": 106,
          "taker_buy_base": 24411.0,
          "taker_buy_quote": 1671.68649
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.06876,
          "high": 0.07181,
          "low": 0.06868,
          "close": 0.06989,
          "volume": 831229.0,
          "close_time": 1774267199999,
          "quote_volume": 58952.11627,
          "trades": 616,
          "taker_buy_base": 393977.0,
          "taker_buy_quote": 27810.82811
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.06982,
          "high": 0.07077,
          "low": 0.06909,
          "close": 0.07069,
          "volume": 434629.0,
          "close_time": 1774270799999,
          "quote_volume": 30329.92936,
          "trades": 387,
          "taker_buy_base": 232717.0,
          "taker_buy_quote": 16244.98463
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.07079,
          "high": 0.07157,
          "low": 0.07079,
          "close": 0.07157,
          "volume": 226819.0,
          "close_time": 1774274399999,
          "quote_volume": 16129.1852,
          "trades": 295,
          "taker_buy_base": 98526.0,
          "taker_buy_quote": 7001.17742
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.07157,
          "high": 0.07165,
          "low": 0.07138,
          "close": 0.07163,
          "volume": 222135.0,
          "close_time": 1774277999999,
          "quote_volume": 15885.17094,
          "trades": 172,
          "taker_buy_base": 94678.0,
          "taker_buy_quote": 6776.15904
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.07163,
          "high": 0.07237,
          "low": 0.0715,
          "close": 0.07181,
          "volume": 426832.0,
          "close_time": 1774281599999,
          "quote_volume": 30621.58403,
          "trades": 300,
          "taker_buy_base": 107566.0,
          "taker_buy_quote": 7720.51392
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.07172,
          "high": 0.07223,
          "low": 0.07119,
          "close": 0.0722,
          "volume": 273842.0,
          "close_time": 1774285199999,
          "quote_volume": 19618.42568,
          "trades": 188,
          "taker_buy_base": 158841.0,
          "taker_buy_quote": 11389.759
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.07225,
          "high": 0.07295,
          "low": 0.0722,
          "close": 0.07288,
          "volume": 171056.0,
          "close_time": 1774288799999,
          "quote_volume": 12431.55271,
          "trades": 163,
          "taker_buy_base": 62468.0,
          "taker_buy_quote": 4539.52557
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.07287,
          "high": 0.07327,
          "low": 0.07276,
          "close": 0.07295,
          "volume": 202202.0,
          "close_time": 1774292399999,
          "quote_volume": 14764.59405,
          "trades": 165,
          "taker_buy_base": 83671.0,
          "taker_buy_quote": 6110.06951
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.07295,
          "high": 0.07346,
          "low": 0.07267,
          "close": 0.07311,
          "volume": 255403.0,
          "close_time": 1774295999999,
          "quote_volume": 18699.41629,
          "trades": 186,
          "taker_buy_base": 102347.0,
          "taker_buy_quote": 7483.22799
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.07316,
          "high": 0.07356,
          "low": 0.07313,
          "close": 0.07352,
          "volume": 106615.0,
          "close_time": 1774299599999,
          "quote_volume": 7825.30382,
          "trades": 112,
          "taker_buy_base": 34521.0,
          "taker_buy_quote": 2532.22967
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.07354,
          "high": 0.07401,
          "low": 0.07354,
          "close": 0.07401,
          "volume": 171527.0,
          "close_time": 1774303199999,
          "quote_volume": 12654.23418,
          "trades": 150,
          "taker_buy_base": 17846.0,
          "taker_buy_quote": 1314.60836
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.07399,
          "high": 0.07399,
          "low": 0.07336,
          "close": 0.07397,
          "volume": 149852.0,
          "close_time": 1774306799999,
          "quote_volume": 11047.69464,
          "trades": 194,
          "taker_buy_base": 41815.0,
          "taker_buy_quote": 3082.70542
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.07398,
          "high": 0.07404,
          "low": 0.07233,
          "close": 0.0734,
          "volume": 481497.0,
          "close_time": 1774310399999,
          "quote_volume": 35200.36943,
          "trades": 320,
          "taker_buy_base": 214148.0,
          "taker_buy_quote": 15631.34042
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.07353,
          "high": 0.07359,
          "low": 0.07192,
          "close": 0.07269,
          "volume": 328538.0,
          "close_time": 1774313999999,
          "quote_volume": 23975.70545,
          "trades": 300,
          "taker_buy_base": 102132.0,
          "taker_buy_quote": 7412.35351
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.07281,
          "high": 0.07308,
          "low": 0.07252,
          "close": 0.07252,
          "volume": 349001.0,
          "close_time": 1774317599999,
          "quote_volume": 25451.9114,
          "trades": 176,
          "taker_buy_base": 259934.0,
          "taker_buy_quote": 18957.722
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.07236,
          "high": 0.07286,
          "low": 0.07203,
          "close": 0.07236,
          "volume": 139053.0,
          "close_time": 1774321199999,
          "quote_volume": 10053.29663,
          "trades": 138,
          "taker_buy_base": 62793.0,
          "taker_buy_quote": 4542.21942
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.07237,
          "high": 0.07238,
          "low": 0.07188,
          "close": 0.07203,
          "volume": 93233.0,
          "close_time": 1774324799999,
          "quote_volume": 6717.51157,
          "trades": 104,
          "taker_buy_base": 51298.0,
          "taker_buy_quote": 3695.68078
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.07203,
          "high": 0.07213,
          "low": 0.07156,
          "close": 0.07162,
          "volume": 137056.0,
          "close_time": 1774328399999,
          "quote_volume": 9839.19625,
          "trades": 113,
          "taker_buy_base": 120855.0,
          "taker_buy_quote": 8675.98698
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.07152,
          "high": 0.07152,
          "low": 0.07093,
          "close": 0.07115,
          "volume": 224328.0,
          "close_time": 1774331999999,
          "quote_volume": 15993.67947,
          "trades": 165,
          "taker_buy_base": 175985.0,
          "taker_buy_quote": 12550.79098
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.07114,
          "high": 0.07137,
          "low": 0.07103,
          "close": 0.07121,
          "volume": 106396.0,
          "close_time": 1774335599999,
          "quote_volume": 7570.12071,
          "trades": 100,
          "taker_buy_base": 83890.0,
          "taker_buy_quote": 5969.52575
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.07111,
          "high": 0.07143,
          "low": 0.07093,
          "close": 0.07143,
          "volume": 121267.0,
          "close_time": 1774339199999,
          "quote_volume": 8635.09673,
          "trades": 127,
          "taker_buy_base": 98205.0,
          "taker_buy_quote": 6993.27934
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.07146,
          "high": 0.07164,
          "low": 0.07124,
          "close": 0.07144,
          "volume": 367146.0,
          "close_time": 1774342799999,
          "quote_volume": 26219.46333,
          "trades": 167,
          "taker_buy_base": 79570.0,
          "taker_buy_quote": 5683.32027
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.07167,
          "high": 0.07197,
          "low": 0.07141,
          "close": 0.0718,
          "volume": 141261.0,
          "close_time": 1774346399999,
          "quote_volume": 10135.0731,
          "trades": 98,
          "taker_buy_base": 43133.0,
          "taker_buy_quote": 3088.21903
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.07195,
          "high": 0.07204,
          "low": 0.07124,
          "close": 0.07131,
          "volume": 103788.0,
          "close_time": 1774349999999,
          "quote_volume": 7432.49052,
          "trades": 93,
          "taker_buy_base": 70994.0,
          "taker_buy_quote": 5080.71517
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.07157,
          "high": 0.07205,
          "low": 0.07137,
          "close": 0.07141,
          "volume": 76185.0,
          "close_time": 1774353599999,
          "quote_volume": 5459.90361,
          "trades": 126,
          "taker_buy_base": 47089.0,
          "taker_buy_quote": 3374.78369
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0714,
          "high": 0.0716,
          "low": 0.07096,
          "close": 0.07144,
          "volume": 240866.0,
          "close_time": 1774357199999,
          "quote_volume": 17150.54193,
          "trades": 171,
          "taker_buy_base": 108288.0,
          "taker_buy_quote": 7712.99405
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.07149,
          "high": 0.07193,
          "low": 0.0711,
          "close": 0.07193,
          "volume": 151733.0,
          "close_time": 1774360799999,
          "quote_volume": 10851.51559,
          "trades": 222,
          "taker_buy_base": 63839.0,
          "taker_buy_quote": 4558.75075
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.07208,
          "high": 0.07231,
          "low": 0.07139,
          "close": 0.07178,
          "volume": 177186.0,
          "close_time": 1774364399999,
          "quote_volume": 12738.89231,
          "trades": 221,
          "taker_buy_base": 65823.0,
          "taker_buy_quote": 4733.11715
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.07189,
          "high": 0.07292,
          "low": 0.07163,
          "close": 0.07278,
          "volume": 232249.0,
          "close_time": 1774367999999,
          "quote_volume": 16836.45868,
          "trades": 234,
          "taker_buy_base": 49794.0,
          "taker_buy_quote": 3613.23589
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.07277,
          "high": 0.07278,
          "low": 0.07103,
          "close": 0.07157,
          "volume": 236932.0,
          "close_time": 1774371599999,
          "quote_volume": 16963.39962,
          "trades": 187,
          "taker_buy_base": 148465.0,
          "taker_buy_quote": 10630.77568
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.07159,
          "high": 0.0716,
          "low": 0.07037,
          "close": 0.07049,
          "volume": 205431.0,
          "close_time": 1774375199999,
          "quote_volume": 14507.54433,
          "trades": 162,
          "taker_buy_base": 179767.0,
          "taker_buy_quote": 12691.54631
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.07047,
          "high": 0.0708,
          "low": 0.07032,
          "close": 0.07065,
          "volume": 94488.0,
          "close_time": 1774378799999,
          "quote_volume": 6664.56159,
          "trades": 111,
          "taker_buy_base": 76217.0,
          "taker_buy_quote": 5375.86593
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.07072,
          "high": 0.07151,
          "low": 0.07072,
          "close": 0.07126,
          "volume": 138367.0,
          "close_time": 1774382399999,
          "quote_volume": 9854.44054,
          "trades": 135,
          "taker_buy_base": 58327.0,
          "taker_buy_quote": 4146.41928
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.07111,
          "high": 0.07195,
          "low": 0.07109,
          "close": 0.07152,
          "volume": 90795.0,
          "close_time": 1774385999999,
          "quote_volume": 6501.24719,
          "trades": 94,
          "taker_buy_base": 39566.0,
          "taker_buy_quote": 2834.76464
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.07159,
          "high": 0.07159,
          "low": 0.07102,
          "close": 0.07104,
          "volume": 110420.0,
          "close_time": 1774389599999,
          "quote_volume": 7865.87898,
          "trades": 68,
          "taker_buy_base": 72664.0,
          "taker_buy_quote": 5174.93171
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.07107,
          "high": 0.07115,
          "low": 0.07084,
          "close": 0.07105,
          "volume": 46170.0,
          "close_time": 1774393199999,
          "quote_volume": 3277.74964,
          "trades": 57,
          "taker_buy_base": 23171.0,
          "taker_buy_quote": 1644.86682
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.07106,
          "high": 0.07157,
          "low": 0.07097,
          "close": 0.07148,
          "volume": 87536.0,
          "close_time": 1774396799999,
          "quote_volume": 6248.12771,
          "trades": 79,
          "taker_buy_base": 58112.0,
          "taker_buy_quote": 4146.96191
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.07165,
          "high": 0.07172,
          "low": 0.07066,
          "close": 0.07088,
          "volume": 141388.0,
          "close_time": 1774400399999,
          "quote_volume": 10058.47835,
          "trades": 167,
          "taker_buy_base": 94737.0,
          "taker_buy_quote": 6728.2427
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.07094,
          "high": 0.0716,
          "low": 0.07068,
          "close": 0.07145,
          "volume": 132814.0,
          "close_time": 1774403999999,
          "quote_volume": 9448.9324,
          "trades": 118,
          "taker_buy_base": 88809.0,
          "taker_buy_quote": 6307.75261
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.07148,
          "high": 0.07149,
          "low": 0.07091,
          "close": 0.07112,
          "volume": 41902.0,
          "close_time": 1774407599999,
          "quote_volume": 2982.14656,
          "trades": 46,
          "taker_buy_base": 27578.0,
          "taker_buy_quote": 1960.70855
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.07113,
          "high": 0.07161,
          "low": 0.07072,
          "close": 0.07138,
          "volume": 90133.0,
          "close_time": 1774411199999,
          "quote_volume": 6410.19935,
          "trades": 105,
          "taker_buy_base": 47001.0,
          "taker_buy_quote": 3340.8315
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.07115,
          "high": 0.0718,
          "low": 0.07111,
          "close": 0.07172,
          "volume": 41339.0,
          "close_time": 1774414799999,
          "quote_volume": 2955.67462,
          "trades": 52,
          "taker_buy_base": 17963.0,
          "taker_buy_quote": 1287.00792
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.07156,
          "high": 0.07419,
          "low": 0.07126,
          "close": 0.07341,
          "volume": 1359216.0,
          "close_time": 1774418399999,
          "quote_volume": 98693.72736,
          "trades": 632,
          "taker_buy_base": 1105790.0,
          "taker_buy_quote": 80222.95206
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.07348,
          "high": 0.0746,
          "low": 0.07337,
          "close": 0.07422,
          "volume": 356965.0,
          "close_time": 1774421999999,
          "quote_volume": 26492.31778,
          "trades": 233,
          "taker_buy_base": 166804.0,
          "taker_buy_quote": 12379.35208
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.07419,
          "high": 0.0746,
          "low": 0.07334,
          "close": 0.07363,
          "volume": 554483.0,
          "close_time": 1774425599999,
          "quote_volume": 41111.63885,
          "trades": 499,
          "taker_buy_base": 256859.0,
          "taker_buy_quote": 19016.5864
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.07345,
          "high": 0.07617,
          "low": 0.07302,
          "close": 0.07582,
          "volume": 375458.0,
          "close_time": 1774429199999,
          "quote_volume": 27977.94356,
          "trades": 446,
          "taker_buy_base": 206147.0,
          "taker_buy_quote": 15372.20393
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.07585,
          "high": 0.0762,
          "low": 0.07567,
          "close": 0.07582,
          "volume": 136152.0,
          "close_time": 1774432799999,
          "quote_volume": 10334.33885,
          "trades": 195,
          "taker_buy_base": 69830.0,
          "taker_buy_quote": 5300.48213
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.07572,
          "high": 0.07585,
          "low": 0.07402,
          "close": 0.07417,
          "volume": 672271.0,
          "close_time": 1774436399999,
          "quote_volume": 50300.07684,
          "trades": 771,
          "taker_buy_base": 205600.0,
          "taker_buy_quote": 15321.4391
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.07414,
          "high": 0.0753,
          "low": 0.07407,
          "close": 0.07526,
          "volume": 126864.0,
          "close_time": 1774439999999,
          "quote_volume": 9476.58112,
          "trades": 212,
          "taker_buy_base": 70451.0,
          "taker_buy_quote": 5256.5402
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.07527,
          "high": 0.07639,
          "low": 0.07489,
          "close": 0.07634,
          "volume": 446193.0,
          "close_time": 1774443599999,
          "quote_volume": 33681.46951,
          "trades": 304,
          "taker_buy_base": 227602.0,
          "taker_buy_quote": 17165.61691
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.07634,
          "high": 0.07718,
          "low": 0.07634,
          "close": 0.07661,
          "volume": 403320.0,
          "close_time": 1774447199999,
          "quote_volume": 30968.80992,
          "trades": 331,
          "taker_buy_base": 159486.0,
          "taker_buy_quote": 12261.08196
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.07666,
          "high": 0.07708,
          "low": 0.07562,
          "close": 0.07616,
          "volume": 159454.0,
          "close_time": 1774450799999,
          "quote_volume": 12151.38599,
          "trades": 152,
          "taker_buy_base": 80001.0,
          "taker_buy_quote": 6084.57907
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.07613,
          "high": 0.07613,
          "low": 0.0741,
          "close": 0.07469,
          "volume": 579058.0,
          "close_time": 1774454399999,
          "quote_volume": 43157.77141,
          "trades": 327,
          "taker_buy_base": 419010.0,
          "taker_buy_quote": 31206.18185
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.07467,
          "high": 0.0754,
          "low": 0.07455,
          "close": 0.0747,
          "volume": 383074.0,
          "close_time": 1774457999999,
          "quote_volume": 28645.0845,
          "trades": 130,
          "taker_buy_base": 81773.0,
          "taker_buy_quote": 6120.17074
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.07471,
          "high": 0.07501,
          "low": 0.07322,
          "close": 0.07353,
          "volume": 565470.0,
          "close_time": 1774461599999,
          "quote_volume": 41701.03373,
          "trades": 600,
          "taker_buy_base": 337764.0,
          "taker_buy_quote": 24877.08632
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.07359,
          "high": 0.07401,
          "low": 0.07331,
          "close": 0.07336,
          "volume": 129158.0,
          "close_time": 1774465199999,
          "quote_volume": 9507.7085,
          "trades": 131,
          "taker_buy_base": 95113.0,
          "taker_buy_quote": 6998.61129
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.07342,
          "high": 0.07373,
          "low": 0.07323,
          "close": 0.07327,
          "volume": 241570.0,
          "close_time": 1774468799999,
          "quote_volume": 17749.00258,
          "trades": 120,
          "taker_buy_base": 150334.0,
          "taker_buy_quote": 11041.64991
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0732,
          "high": 0.0739,
          "low": 0.07314,
          "close": 0.07362,
          "volume": 125168.0,
          "close_time": 1774472399999,
          "quote_volume": 9191.2746,
          "trades": 99,
          "taker_buy_base": 60044.0,
          "taker_buy_quote": 4407.59854
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.0736,
          "high": 0.07389,
          "low": 0.07343,
          "close": 0.07375,
          "volume": 98236.0,
          "close_time": 1774475999999,
          "quote_volume": 7239.05445,
          "trades": 80,
          "taker_buy_base": 57639.0,
          "taker_buy_quote": 4245.583
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.07382,
          "high": 0.07406,
          "low": 0.07349,
          "close": 0.07381,
          "volume": 94204.0,
          "close_time": 1774479599999,
          "quote_volume": 6947.33718,
          "trades": 108,
          "taker_buy_base": 45324.0,
          "taker_buy_quote": 3343.48051
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.07377,
          "high": 0.07386,
          "low": 0.07303,
          "close": 0.07307,
          "volume": 168905.0,
          "close_time": 1774483199999,
          "quote_volume": 12383.50302,
          "trades": 128,
          "taker_buy_base": 128895.0,
          "taker_buy_quote": 9442.65271
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.07307,
          "high": 0.07317,
          "low": 0.073,
          "close": 0.0731,
          "volume": 41227.0,
          "close_time": 1774486799999,
          "quote_volume": 3012.83837,
          "trades": 51,
          "taker_buy_base": 35739.0,
          "taker_buy_quote": 2611.66319
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.07319,
          "high": 0.07417,
          "low": 0.073,
          "close": 0.07396,
          "volume": 492458.0,
          "close_time": 1774490399999,
          "quote_volume": 36300.51361,
          "trades": 215,
          "taker_buy_base": 355835.0,
          "taker_buy_quote": 26228.61145
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.07391,
          "high": 0.07412,
          "low": 0.07338,
          "close": 0.07359,
          "volume": 111649.0,
          "close_time": 1774493999999,
          "quote_volume": 8245.28573,
          "trades": 111,
          "taker_buy_base": 37875.0,
          "taker_buy_quote": 2793.57985
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.07351,
          "high": 0.07354,
          "low": 0.07273,
          "close": 0.07293,
          "volume": 162324.0,
          "close_time": 1774497599999,
          "quote_volume": 11850.05021,
          "trades": 141,
          "taker_buy_base": 108367.0,
          "taker_buy_quote": 7906.48272
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.07294,
          "high": 0.07298,
          "low": 0.07277,
          "close": 0.07285,
          "volume": 67380.0,
          "close_time": 1774501199999,
          "quote_volume": 4908.62625,
          "trades": 82,
          "taker_buy_base": 57648.0,
          "taker_buy_quote": 4199.46615
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.0728,
          "high": 0.07337,
          "low": 0.07261,
          "close": 0.07279,
          "volume": 133539.0,
          "close_time": 1774504799999,
          "quote_volume": 9736.76542,
          "trades": 118,
          "taker_buy_base": 94786.0,
          "taker_buy_quote": 6905.1664
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.0729,
          "high": 0.07322,
          "low": 0.0728,
          "close": 0.07322,
          "volume": 134349.0,
          "close_time": 1774508399999,
          "quote_volume": 9814.6486,
          "trades": 105,
          "taker_buy_base": 43092.0,
          "taker_buy_quote": 3144.59729
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.07321,
          "high": 0.07353,
          "low": 0.07321,
          "close": 0.07343,
          "volume": 95384.0,
          "close_time": 1774511999999,
          "quote_volume": 7003.35208,
          "trades": 100,
          "taker_buy_base": 44892.0,
          "taker_buy_quote": 3294.51167
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.07314,
          "high": 0.07321,
          "low": 0.07187,
          "close": 0.07275,
          "volume": 383731.0,
          "close_time": 1774515599999,
          "quote_volume": 27808.34145,
          "trades": 203,
          "taker_buy_base": 191679.0,
          "taker_buy_quote": 13892.50497
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.07258,
          "high": 0.07266,
          "low": 0.07212,
          "close": 0.07217,
          "volume": 123020.0,
          "close_time": 1774519199999,
          "quote_volume": 8914.82595,
          "trades": 124,
          "taker_buy_base": 57940.0,
          "taker_buy_quote": 4197.71556
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.07206,
          "high": 0.07224,
          "low": 0.0713,
          "close": 0.07143,
          "volume": 241145.0,
          "close_time": 1774522799999,
          "quote_volume": 17304.63961,
          "trades": 267,
          "taker_buy_base": 117874.0,
          "taker_buy_quote": 8460.21221
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.07141,
          "high": 0.07176,
          "low": 0.07119,
          "close": 0.07135,
          "volume": 77002.0,
          "close_time": 1774526399999,
          "quote_volume": 5499.42934,
          "trades": 92,
          "taker_buy_base": 40973.0,
          "taker_buy_quote": 2923.87906
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.07135,
          "high": 0.0718,
          "low": 0.07116,
          "close": 0.07145,
          "volume": 149358.0,
          "close_time": 1774529999999,
          "quote_volume": 10689.40211,
          "trades": 111,
          "taker_buy_base": 49764.0,
          "taker_buy_quote": 3566.4971
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.07148,
          "high": 0.07209,
          "low": 0.07148,
          "close": 0.07183,
          "volume": 101913.0,
          "close_time": 1774533599999,
          "quote_volume": 7328.17419,
          "trades": 101,
          "taker_buy_base": 47948.0,
          "taker_buy_quote": 3447.15945
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.07183,
          "high": 0.07195,
          "low": 0.07167,
          "close": 0.0717,
          "volume": 244955.0,
          "close_time": 1774537199999,
          "quote_volume": 17587.2262,
          "trades": 68,
          "taker_buy_base": 223852.0,
          "taker_buy_quote": 16072.40319
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.07181,
          "high": 0.07186,
          "low": 0.07123,
          "close": 0.0715,
          "volume": 101388.0,
          "close_time": 1774540799999,
          "quote_volume": 7250.74805,
          "trades": 111,
          "taker_buy_base": 30307.0,
          "taker_buy_quote": 2165.68749
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0716,
          "high": 0.0716,
          "low": 0.07074,
          "close": 0.07083,
          "volume": 169378.0,
          "close_time": 1774544399999,
          "quote_volume": 12027.93194,
          "trades": 121,
          "taker_buy_base": 93477.0,
          "taker_buy_quote": 6641.02005
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.07078,
          "high": 0.07092,
          "low": 0.07003,
          "close": 0.07017,
          "volume": 254317.0,
          "close_time": 1774547999999,
          "quote_volume": 17911.73607,
          "trades": 187,
          "taker_buy_base": 186510.0,
          "taker_buy_quote": 13135.12943
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.07011,
          "high": 0.07047,
          "low": 0.0701,
          "close": 0.07043,
          "volume": 47818.0,
          "close_time": 1774551599999,
          "quote_volume": 3359.95648,
          "trades": 45,
          "taker_buy_base": 37083.0,
          "taker_buy_quote": 2604.39512
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.07045,
          "high": 0.0707,
          "low": 0.07006,
          "close": 0.0704,
          "volume": 70272.0,
          "close_time": 1774555199999,
          "quote_volume": 4941.28813,
          "trades": 77,
          "taker_buy_base": 42050.0,
          "taker_buy_quote": 2952.01099
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.07043,
          "high": 0.07141,
          "low": 0.07034,
          "close": 0.07078,
          "volume": 347814.0,
          "close_time": 1774558799999,
          "quote_volume": 24682.9714,
          "trades": 192,
          "taker_buy_base": 88291.0,
          "taker_buy_quote": 6267.82534
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.07081,
          "high": 0.07137,
          "low": 0.07075,
          "close": 0.07115,
          "volume": 82132.0,
          "close_time": 1774562399999,
          "quote_volume": 5846.68877,
          "trades": 73,
          "taker_buy_base": 24516.0,
          "taker_buy_quote": 1745.52593
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.07112,
          "high": 0.07112,
          "low": 0.07071,
          "close": 0.07075,
          "volume": 28523.0,
          "close_time": 1774565999999,
          "quote_volume": 2021.94771,
          "trades": 26,
          "taker_buy_base": 10620.0,
          "taker_buy_quote": 754.29918
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.07078,
          "high": 0.07081,
          "low": 0.07056,
          "close": 0.07064,
          "volume": 96321.0,
          "close_time": 1774569599999,
          "quote_volume": 6806.56646,
          "trades": 74,
          "taker_buy_base": 73529.0,
          "taker_buy_quote": 5195.50748
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.07079,
          "high": 0.0709,
          "low": 0.07012,
          "close": 0.07046,
          "volume": 180330.0,
          "close_time": 1774573199999,
          "quote_volume": 12694.33868,
          "trades": 136,
          "taker_buy_base": 125402.0,
          "taker_buy_quote": 8830.89673
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.07038,
          "high": 0.07082,
          "low": 0.07023,
          "close": 0.07052,
          "volume": 92187.0,
          "close_time": 1774576799999,
          "quote_volume": 6495.68717,
          "trades": 78,
          "taker_buy_base": 27708.0,
          "taker_buy_quote": 1958.12671
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.07053,
          "high": 0.07069,
          "low": 0.07048,
          "close": 0.07065,
          "volume": 35761.0,
          "close_time": 1774580399999,
          "quote_volume": 2523.46752,
          "trades": 50,
          "taker_buy_base": 28769.0,
          "taker_buy_quote": 2029.82339
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.07063,
          "high": 0.07085,
          "low": 0.07051,
          "close": 0.07067,
          "volume": 29391.0,
          "close_time": 1774583999999,
          "quote_volume": 2078.80969,
          "trades": 38,
          "taker_buy_base": 13729.0,
          "taker_buy_quote": 970.25143
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.07044,
          "high": 0.0708,
          "low": 0.07009,
          "close": 0.07075,
          "volume": 122422.0,
          "close_time": 1774587599999,
          "quote_volume": 8611.89343,
          "trades": 94,
          "taker_buy_base": 78512.0,
          "taker_buy_quote": 5510.5512
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.07072,
          "high": 0.07118,
          "low": 0.07067,
          "close": 0.07101,
          "volume": 122266.0,
          "close_time": 1774591199999,
          "quote_volume": 8682.52094,
          "trades": 108,
          "taker_buy_base": 15235.0,
          "taker_buy_quote": 1081.88727
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.07091,
          "high": 0.07113,
          "low": 0.07083,
          "close": 0.07093,
          "volume": 20978.0,
          "close_time": 1774594799999,
          "quote_volume": 1489.95674,
          "trades": 36,
          "taker_buy_base": 6676.0,
          "taker_buy_quote": 473.73965
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.07076,
          "high": 0.0711,
          "low": 0.0707,
          "close": 0.07104,
          "volume": 40787.0,
          "close_time": 1774598399999,
          "quote_volume": 2890.34347,
          "trades": 51,
          "taker_buy_base": 27301.0,
          "taker_buy_quote": 1933.37036
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.07097,
          "high": 0.07126,
          "low": 0.07001,
          "close": 0.07042,
          "volume": 214387.0,
          "close_time": 1774601999999,
          "quote_volume": 15143.40992,
          "trades": 201,
          "taker_buy_base": 141136.0,
          "taker_buy_quote": 9952.498
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.07039,
          "high": 0.07097,
          "low": 0.07028,
          "close": 0.07055,
          "volume": 416047.0,
          "close_time": 1774605599999,
          "quote_volume": 29403.70505,
          "trades": 270,
          "taker_buy_base": 258929.0,
          "taker_buy_quote": 18285.6319
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.07055,
          "high": 0.07064,
          "low": 0.06968,
          "close": 0.06983,
          "volume": 172085.0,
          "close_time": 1774609199999,
          "quote_volume": 12052.17525,
          "trades": 128,
          "taker_buy_base": 109604.0,
          "taker_buy_quote": 7678.0751
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.06984,
          "high": 0.07003,
          "low": 0.06954,
          "close": 0.06974,
          "volume": 127300.0,
          "close_time": 1774612799999,
          "quote_volume": 8892.86479,
          "trades": 152,
          "taker_buy_base": 79379.0,
          "taker_buy_quote": 5545.45601
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.06975,
          "high": 0.06992,
          "low": 0.06951,
          "close": 0.06964,
          "volume": 148449.0,
          "close_time": 1774616399999,
          "quote_volume": 10341.26428,
          "trades": 122,
          "taker_buy_base": 130480.0,
          "taker_buy_quote": 9089.27421
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.06962,
          "high": 0.07013,
          "low": 0.06948,
          "close": 0.06986,
          "volume": 133823.0,
          "close_time": 1774619999999,
          "quote_volume": 9320.95747,
          "trades": 117,
          "taker_buy_base": 96456.0,
          "taker_buy_quote": 6714.32636
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.06985,
          "high": 0.07004,
          "low": 0.06963,
          "close": 0.0699,
          "volume": 70542.0,
          "close_time": 1774623599999,
          "quote_volume": 4927.32597,
          "trades": 79,
          "taker_buy_base": 26697.0,
          "taker_buy_quote": 1863.83103
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.06989,
          "high": 0.07066,
          "low": 0.06988,
          "close": 0.07025,
          "volume": 228713.0,
          "close_time": 1774627199999,
          "quote_volume": 16091.81412,
          "trades": 100,
          "taker_buy_base": 165384.0,
          "taker_buy_quote": 11632.78859
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.07008,
          "high": 0.07009,
          "low": 0.06965,
          "close": 0.06979,
          "volume": 111275.0,
          "close_time": 1774630799999,
          "quote_volume": 7769.33585,
          "trades": 51,
          "taker_buy_base": 56821.0,
          "taker_buy_quote": 3965.2182
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.06982,
          "high": 0.0703,
          "low": 0.06928,
          "close": 0.06938,
          "volume": 455599.0,
          "close_time": 1774634399999,
          "quote_volume": 31774.69553,
          "trades": 188,
          "taker_buy_base": 383239.0,
          "taker_buy_quote": 26723.21006
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.06934,
          "high": 0.06989,
          "low": 0.06931,
          "close": 0.06968,
          "volume": 105578.0,
          "close_time": 1774637999999,
          "quote_volume": 7335.72166,
          "trades": 88,
          "taker_buy_base": 82992.0,
          "taker_buy_quote": 5763.91709
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.06968,
          "high": 0.07018,
          "low": 0.06957,
          "close": 0.0701,
          "volume": 221368.0,
          "close_time": 1774641599999,
          "quote_volume": 15493.32162,
          "trades": 103,
          "taker_buy_base": 152105.0,
          "taker_buy_quote": 10643.33472
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0701,
          "high": 0.07021,
          "low": 0.06953,
          "close": 0.06987,
          "volume": 64057.0,
          "close_time": 1774645199999,
          "quote_volume": 4468.22818,
          "trades": 48,
          "taker_buy_base": 10612.0,
          "taker_buy_quote": 738.61996
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.06983,
          "high": 0.06995,
          "low": 0.0697,
          "close": 0.06982,
          "volume": 44441.0,
          "close_time": 1774648799999,
          "quote_volume": 3103.17602,
          "trades": 34,
          "taker_buy_base": 26225.0,
          "taker_buy_quote": 1831.7791
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.06981,
          "high": 0.06982,
          "low": 0.06961,
          "close": 0.06965,
          "volume": 23179.0,
          "close_time": 1774652399999,
          "quote_volume": 1615.79031,
          "trades": 21,
          "taker_buy_base": 9170.0,
          "taker_buy_quote": 638.67667
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.06966,
          "high": 0.06973,
          "low": 0.0695,
          "close": 0.06971,
          "volume": 6259.0,
          "close_time": 1774655999999,
          "quote_volume": 435.97824,
          "trades": 18,
          "taker_buy_base": 2143.0,
          "taker_buy_quote": 149.25737
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.06974,
          "high": 0.07004,
          "low": 0.06974,
          "close": 0.07004,
          "volume": 27946.0,
          "close_time": 1774659599999,
          "quote_volume": 1953.27807,
          "trades": 35,
          "taker_buy_base": 18172.0,
          "taker_buy_quote": 1270.58917
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.07,
          "high": 0.07002,
          "low": 0.06953,
          "close": 0.06982,
          "volume": 38003.0,
          "close_time": 1774663199999,
          "quote_volume": 2649.69558,
          "trades": 58,
          "taker_buy_base": 18613.0,
          "taker_buy_quote": 1296.69817
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.07005,
          "high": 0.07032,
          "low": 0.06977,
          "close": 0.07029,
          "volume": 318382.0,
          "close_time": 1774666799999,
          "quote_volume": 22311.92202,
          "trades": 154,
          "taker_buy_base": 251420.0,
          "taker_buy_quote": 17615.07208
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.07036,
          "high": 0.07048,
          "low": 0.06994,
          "close": 0.06994,
          "volume": 156601.0,
          "close_time": 1774670399999,
          "quote_volume": 11011.91459,
          "trades": 139,
          "taker_buy_base": 35669.0,
          "taker_buy_quote": 2506.01559
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.06993,
          "high": 0.07059,
          "low": 0.06992,
          "close": 0.0704,
          "volume": 168284.0,
          "close_time": 1774673999999,
          "quote_volume": 11833.22708,
          "trades": 158,
          "taker_buy_base": 76663.0,
          "taker_buy_quote": 5387.01343
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.07035,
          "high": 0.07045,
          "low": 0.06978,
          "close": 0.06999,
          "volume": 93450.0,
          "close_time": 1774677599999,
          "quote_volume": 6547.73829,
          "trades": 85,
          "taker_buy_base": 48205.0,
          "taker_buy_quote": 3378.32124
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.06995,
          "high": 0.07031,
          "low": 0.06982,
          "close": 0.07018,
          "volume": 82791.0,
          "close_time": 1774681199999,
          "quote_volume": 5800.1932,
          "trades": 87,
          "taker_buy_base": 52419.0,
          "taker_buy_quote": 3670.88991
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.07021,
          "high": 0.07035,
          "low": 0.07003,
          "close": 0.07034,
          "volume": 45690.0,
          "close_time": 1774684799999,
          "quote_volume": 3208.28638,
          "trades": 36,
          "taker_buy_base": 27428.0,
          "taker_buy_quote": 1925.97516
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.07017,
          "high": 0.0711,
          "low": 0.07017,
          "close": 0.07067,
          "volume": 176309.0,
          "close_time": 1774688399999,
          "quote_volume": 12475.20794,
          "trades": 179,
          "taker_buy_base": 50671.0,
          "taker_buy_quote": 3581.21155
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.07077,
          "high": 0.07085,
          "low": 0.07026,
          "close": 0.07045,
          "volume": 66366.0,
          "close_time": 1774691999999,
          "quote_volume": 4676.48403,
          "trades": 78,
          "taker_buy_base": 36573.0,
          "taker_buy_quote": 2575.98694
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.07042,
          "high": 0.07081,
          "low": 0.07036,
          "close": 0.0708,
          "volume": 66913.0,
          "close_time": 1774695599999,
          "quote_volume": 4721.69026,
          "trades": 63,
          "taker_buy_base": 32550.0,
          "taker_buy_quote": 2294.9784
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.07084,
          "high": 0.07084,
          "low": 0.07043,
          "close": 0.07043,
          "volume": 58665.0,
          "close_time": 1774699199999,
          "quote_volume": 4141.46474,
          "trades": 51,
          "taker_buy_base": 22898.0,
          "taker_buy_quote": 1615.21347
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.07045,
          "high": 0.07086,
          "low": 0.06984,
          "close": 0.06991,
          "volume": 221688.0,
          "close_time": 1774702799999,
          "quote_volume": 15583.62474,
          "trades": 144,
          "taker_buy_base": 134105.0,
          "taker_buy_quote": 9414.83287
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.0699,
          "high": 0.07095,
          "low": 0.06971,
          "close": 0.07082,
          "volume": 241273.0,
          "close_time": 1774706399999,
          "quote_volume": 16918.89122,
          "trades": 206,
          "taker_buy_base": 176837.0,
          "taker_buy_quote": 12372.9973
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.07084,
          "high": 0.07092,
          "low": 0.07034,
          "close": 0.07034,
          "volume": 186373.0,
          "close_time": 1774709999999,
          "quote_volume": 13174.65686,
          "trades": 179,
          "taker_buy_base": 87840.0,
          "taker_buy_quote": 6207.6059
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.07036,
          "high": 0.07067,
          "low": 0.07034,
          "close": 0.0705,
          "volume": 109685.0,
          "close_time": 1774713599999,
          "quote_volume": 7730.41166,
          "trades": 99,
          "taker_buy_base": 70567.0,
          "taker_buy_quote": 4972.45438
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.07047,
          "high": 0.0706,
          "low": 0.0703,
          "close": 0.07056,
          "volume": 37648.0,
          "close_time": 1774717199999,
          "quote_volume": 2653.11383,
          "trades": 52,
          "taker_buy_base": 30648.0,
          "taker_buy_quote": 2159.99579
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.07057,
          "high": 0.07057,
          "low": 0.07009,
          "close": 0.07019,
          "volume": 107933.0,
          "close_time": 1774720799999,
          "quote_volume": 7580.48544,
          "trades": 80,
          "taker_buy_base": 26257.0,
          "taker_buy_quote": 1842.22065
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.0702,
          "high": 0.07022,
          "low": 0.06987,
          "close": 0.07013,
          "volume": 67355.0,
          "close_time": 1774724399999,
          "quote_volume": 4717.87346,
          "trades": 60,
          "taker_buy_base": 34755.0,
          "taker_buy_quote": 2432.45259
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.07007,
          "high": 0.07019,
          "low": 0.0699,
          "close": 0.07018,
          "volume": 64799.0,
          "close_time": 1774727999999,
          "quote_volume": 4534.80792,
          "trades": 58,
          "taker_buy_base": 51228.0,
          "taker_buy_quote": 3584.20895
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.07025,
          "high": 0.07084,
          "low": 0.07025,
          "close": 0.07043,
          "volume": 96183.0,
          "close_time": 1774731599999,
          "quote_volume": 6790.05248,
          "trades": 171,
          "taker_buy_base": 69380.0,
          "taker_buy_quote": 4895.52655
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.07048,
          "high": 0.07097,
          "low": 0.07025,
          "close": 0.07053,
          "volume": 121242.0,
          "close_time": 1774735199999,
          "quote_volume": 8557.20958,
          "trades": 173,
          "taker_buy_base": 63529.0,
          "taker_buy_quote": 4478.02597
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.07058,
          "high": 0.07058,
          "low": 0.06996,
          "close": 0.07015,
          "volume": 45860.0,
          "close_time": 1774738799999,
          "quote_volume": 3218.96413,
          "trades": 52,
          "taker_buy_base": 21749.0,
          "taker_buy_quote": 1523.64922
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.07019,
          "high": 0.07029,
          "low": 0.06993,
          "close": 0.0702,
          "volume": 26598.0,
          "close_time": 1774742399999,
          "quote_volume": 1866.32809,
          "trades": 43,
          "taker_buy_base": 15017.0,
          "taker_buy_quote": 1053.65907
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0703,
          "high": 0.07063,
          "low": 0.07026,
          "close": 0.07026,
          "volume": 16986.0,
          "close_time": 1774745999999,
          "quote_volume": 1195.83808,
          "trades": 29,
          "taker_buy_base": 4679.0,
          "taker_buy_quote": 329.37421
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.07026,
          "high": 0.07052,
          "low": 0.06955,
          "close": 0.06983,
          "volume": 243250.0,
          "close_time": 1774749599999,
          "quote_volume": 17016.27796,
          "trades": 156,
          "taker_buy_base": 118250.0,
          "taker_buy_quote": 8262.28286
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.06985,
          "high": 0.06996,
          "low": 0.06962,
          "close": 0.06996,
          "volume": 40807.0,
          "close_time": 1774753199999,
          "quote_volume": 2846.91095,
          "trades": 50,
          "taker_buy_base": 31031.0,
          "taker_buy_quote": 2163.65296
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.06995,
          "high": 0.07039,
          "low": 0.06995,
          "close": 0.07037,
          "volume": 79587.0,
          "close_time": 1774756799999,
          "quote_volume": 5580.09822,
          "trades": 45,
          "taker_buy_base": 55290.0,
          "taker_buy_quote": 3873.94628
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.07036,
          "high": 0.07046,
          "low": 0.0701,
          "close": 0.07031,
          "volume": 44247.0,
          "close_time": 1774760399999,
          "quote_volume": 3111.32358,
          "trades": 62,
          "taker_buy_base": 22051.0,
          "taker_buy_quote": 1549.64041
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.07018,
          "high": 0.07025,
          "low": 0.06975,
          "close": 0.07023,
          "volume": 159909.0,
          "close_time": 1774763999999,
          "quote_volume": 11189.98377,
          "trades": 97,
          "taker_buy_base": 43587.0,
          "taker_buy_quote": 3051.32683
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.07018,
          "high": 0.07018,
          "low": 0.06983,
          "close": 0.06989,
          "volume": 33271.0,
          "close_time": 1774767599999,
          "quote_volume": 2328.03323,
          "trades": 37,
          "taker_buy_base": 9873.0,
          "taker_buy_quote": 690.96161
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.06986,
          "high": 0.07012,
          "low": 0.06986,
          "close": 0.07009,
          "volume": 15260.0,
          "close_time": 1774771199999,
          "quote_volume": 1068.08901,
          "trades": 25,
          "taker_buy_base": 6851.0,
          "taker_buy_quote": 479.09163
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.07003,
          "high": 0.0704,
          "low": 0.06995,
          "close": 0.07031,
          "volume": 96419.0,
          "close_time": 1774774799999,
          "quote_volume": 6775.2246,
          "trades": 88,
          "taker_buy_base": 22412.0,
          "taker_buy_quote": 1573.22882
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.07038,
          "high": 0.07038,
          "low": 0.07014,
          "close": 0.0703,
          "volume": 109373.0,
          "close_time": 1774778399999,
          "quote_volume": 7685.92637,
          "trades": 86,
          "taker_buy_base": 84147.0,
          "taker_buy_quote": 5912.22559
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.07023,
          "high": 0.07036,
          "low": 0.0702,
          "close": 0.0702,
          "volume": 143941.0,
          "close_time": 1774781999999,
          "quote_volume": 10115.93169,
          "trades": 125,
          "taker_buy_base": 103207.0,
          "taker_buy_quote": 7253.78411
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.07017,
          "high": 0.07075,
          "low": 0.07017,
          "close": 0.07074,
          "volume": 48076.0,
          "close_time": 1774785599999,
          "quote_volume": 3391.24986,
          "trades": 139,
          "taker_buy_base": 36536.0,
          "taker_buy_quote": 2576.61387
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.07079,
          "high": 0.07088,
          "low": 0.07042,
          "close": 0.07068,
          "volume": 66034.0,
          "close_time": 1774789199999,
          "quote_volume": 4665.65977,
          "trades": 174,
          "taker_buy_base": 50992.0,
          "taker_buy_quote": 3601.96743
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.07072,
          "high": 0.07086,
          "low": 0.07043,
          "close": 0.0705,
          "volume": 173854.0,
          "close_time": 1774792799999,
          "quote_volume": 12270.12322,
          "trades": 148,
          "taker_buy_base": 140117.0,
          "taker_buy_quote": 9890.39101
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.07049,
          "high": 0.07104,
          "low": 0.07046,
          "close": 0.07076,
          "volume": 125617.0,
          "close_time": 1774796399999,
          "quote_volume": 8896.64368,
          "trades": 131,
          "taker_buy_base": 69187.0,
          "taker_buy_quote": 4898.1865
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.0709,
          "high": 0.07225,
          "low": 0.07087,
          "close": 0.07163,
          "volume": 276354.0,
          "close_time": 1774799999999,
          "quote_volume": 19709.98174,
          "trades": 309,
          "taker_buy_base": 162988.0,
          "taker_buy_quote": 11624.8413
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0718,
          "high": 0.07219,
          "low": 0.07157,
          "close": 0.07212,
          "volume": 311427.0,
          "close_time": 1774803599999,
          "quote_volume": 22413.39161,
          "trades": 219,
          "taker_buy_base": 254666.0,
          "taker_buy_quote": 18339.27385
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.0722,
          "high": 0.07238,
          "low": 0.07189,
          "close": 0.07193,
          "volume": 175164.0,
          "close_time": 1774807199999,
          "quote_volume": 12621.95978,
          "trades": 159,
          "taker_buy_base": 85945.0,
          "taker_buy_quote": 6195.69422
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.07189,
          "high": 0.07204,
          "low": 0.07129,
          "close": 0.07178,
          "volume": 215629.0,
          "close_time": 1774810799999,
          "quote_volume": 15437.69452,
          "trades": 166,
          "taker_buy_base": 98251.0,
          "taker_buy_quote": 7030.79365
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.07174,
          "high": 0.07194,
          "low": 0.07148,
          "close": 0.07153,
          "volume": 72771.0,
          "close_time": 1774814399999,
          "quote_volume": 5219.37338,
          "trades": 75,
          "taker_buy_base": 32072.0,
          "taker_buy_quote": 2299.58889
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.07156,
          "high": 0.07182,
          "low": 0.07126,
          "close": 0.07182,
          "volume": 64549.0,
          "close_time": 1774817999999,
          "quote_volume": 4617.23494,
          "trades": 79,
          "taker_buy_base": 43852.0,
          "taker_buy_quote": 3134.85246
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.07185,
          "high": 0.07204,
          "low": 0.07153,
          "close": 0.07153,
          "volume": 64088.0,
          "close_time": 1774821599999,
          "quote_volume": 4600.55962,
          "trades": 60,
          "taker_buy_base": 27432.0,
          "taker_buy_quote": 1966.66302
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.07124,
          "high": 0.07155,
          "low": 0.07038,
          "close": 0.07149,
          "volume": 278101.0,
          "close_time": 1774825199999,
          "quote_volume": 19717.05303,
          "trades": 110,
          "taker_buy_base": 207564.0,
          "taker_buy_quote": 14743.83794
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.0721,
          "high": 0.07213,
          "low": 0.07133,
          "close": 0.07137,
          "volume": 103182.0,
          "close_time": 1774828799999,
          "quote_volume": 7392.42047,
          "trades": 138,
          "taker_buy_base": 41314.0,
          "taker_buy_quote": 2960.54264
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.07126,
          "high": 0.07171,
          "low": 0.07089,
          "close": 0.07154,
          "volume": 156697.0,
          "close_time": 1774832399999,
          "quote_volume": 11160.0063,
          "trades": 308,
          "taker_buy_base": 127379.0,
          "taker_buy_quote": 9066.40533
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.07158,
          "high": 0.07237,
          "low": 0.07158,
          "close": 0.07202,
          "volume": 105908.0,
          "close_time": 1774835999999,
          "quote_volume": 7640.92493,
          "trades": 212,
          "taker_buy_base": 36540.0,
          "taker_buy_quote": 2633.84375
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.07209,
          "high": 0.07282,
          "low": 0.07207,
          "close": 0.07263,
          "volume": 493273.0,
          "close_time": 1774839599999,
          "quote_volume": 35731.62182,
          "trades": 227,
          "taker_buy_base": 256474.0,
          "taker_buy_quote": 18596.51386
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.07269,
          "high": 0.07314,
          "low": 0.07259,
          "close": 0.07308,
          "volume": 111325.0,
          "close_time": 1774843199999,
          "quote_volume": 8117.98198,
          "trades": 149,
          "taker_buy_base": 19755.0,
          "taker_buy_quote": 1443.269
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.07315,
          "high": 0.0735,
          "low": 0.07311,
          "close": 0.07328,
          "volume": 77364.0,
          "close_time": 1774846799999,
          "quote_volume": 5672.98581,
          "trades": 126,
          "taker_buy_base": 13464.0,
          "taker_buy_quote": 988.59283
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.0734,
          "high": 0.07354,
          "low": 0.07316,
          "close": 0.07334,
          "volume": 67981.0,
          "close_time": 1774850399999,
          "quote_volume": 4989.9183,
          "trades": 83,
          "taker_buy_base": 18648.0,
          "taker_buy_quote": 1368.42581
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.07338,
          "high": 0.07376,
          "low": 0.07338,
          "close": 0.07351,
          "volume": 89534.0,
          "close_time": 1774853999999,
          "quote_volume": 6588.18486,
          "trades": 118,
          "taker_buy_base": 18546.0,
          "taker_buy_quote": 1365.72994
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.07353,
          "high": 0.07373,
          "low": 0.07318,
          "close": 0.07349,
          "volume": 343339.0,
          "close_time": 1774857599999,
          "quote_volume": 25270.08809,
          "trades": 128,
          "taker_buy_base": 66898.0,
          "taker_buy_quote": 4919.11351
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.07358,
          "high": 0.07382,
          "low": 0.07305,
          "close": 0.07332,
          "volume": 130332.0,
          "close_time": 1774861199999,
          "quote_volume": 9584.38941,
          "trades": 104,
          "taker_buy_base": 98509.0,
          "taker_buy_quote": 7241.64604
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.07335,
          "high": 0.07427,
          "low": 0.07318,
          "close": 0.07417,
          "volume": 195728.0,
          "close_time": 1774864799999,
          "quote_volume": 14447.28142,
          "trades": 175,
          "taker_buy_base": 57270.0,
          "taker_buy_quote": 4229.41421
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.07414,
          "high": 0.0743,
          "low": 0.07391,
          "close": 0.07399,
          "volume": 92902.0,
          "close_time": 1774868399999,
          "quote_volume": 6891.25917,
          "trades": 103,
          "taker_buy_base": 17896.0,
          "taker_buy_quote": 1327.46751
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.07409,
          "high": 0.0747,
          "low": 0.07388,
          "close": 0.07435,
          "volume": 164251.0,
          "close_time": 1774871999999,
          "quote_volume": 12208.47046,
          "trades": 122,
          "taker_buy_base": 67911.0,
          "taker_buy_quote": 5055.41918
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.07426,
          "high": 0.07461,
          "low": 0.0739,
          "close": 0.07441,
          "volume": 182264.0,
          "close_time": 1774875599999,
          "quote_volume": 13549.08223,
          "trades": 148,
          "taker_buy_base": 76695.0,
          "taker_buy_quote": 5702.99891
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.07447,
          "high": 0.07525,
          "low": 0.07423,
          "close": 0.07429,
          "volume": 492116.0,
          "close_time": 1774879199999,
          "quote_volume": 36819.17141,
          "trades": 318,
          "taker_buy_base": 154617.0,
          "taker_buy_quote": 11570.80163
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.07451,
          "high": 0.07595,
          "low": 0.0745,
          "close": 0.07592,
          "volume": 320745.0,
          "close_time": 1774882799999,
          "quote_volume": 24090.34957,
          "trades": 296,
          "taker_buy_base": 107466.0,
          "taker_buy_quote": 8070.21869
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.07589,
          "high": 0.07628,
          "low": 0.07516,
          "close": 0.07612,
          "volume": 432728.0,
          "close_time": 1774886399999,
          "quote_volume": 32789.11897,
          "trades": 317,
          "taker_buy_base": 218572.0,
          "taker_buy_quote": 16571.16193
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.07625,
          "high": 0.07625,
          "low": 0.07424,
          "close": 0.07457,
          "volume": 340886.0,
          "close_time": 1774889999999,
          "quote_volume": 25558.46548,
          "trades": 220,
          "taker_buy_base": 112965.0,
          "taker_buy_quote": 8435.10378
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.07457,
          "high": 0.07468,
          "low": 0.07291,
          "close": 0.07319,
          "volume": 552646.0,
          "close_time": 1774893599999,
          "quote_volume": 40658.36764,
          "trades": 362,
          "taker_buy_base": 271587.0,
          "taker_buy_quote": 20000.84187
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.07316,
          "high": 0.07348,
          "low": 0.07306,
          "close": 0.07311,
          "volume": 105128.0,
          "close_time": 1774897199999,
          "quote_volume": 7692.03133,
          "trades": 107,
          "taker_buy_base": 76959.0,
          "taker_buy_quote": 5631.7085
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.0732,
          "high": 0.07349,
          "low": 0.07304,
          "close": 0.07348,
          "volume": 81006.0,
          "close_time": 1774900799999,
          "quote_volume": 5929.35147,
          "trades": 66,
          "taker_buy_base": 40063.0,
          "taker_buy_quote": 2932.78972
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.07352,
          "high": 0.07352,
          "low": 0.07276,
          "close": 0.07301,
          "volume": 300620.0,
          "close_time": 1774904399999,
          "quote_volume": 21981.83239,
          "trades": 87,
          "taker_buy_base": 239336.0,
          "taker_buy_quote": 17504.5475
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.07317,
          "high": 0.07359,
          "low": 0.07307,
          "close": 0.07319,
          "volume": 60614.0,
          "close_time": 1774907999999,
          "quote_volume": 4444.91154,
          "trades": 48,
          "taker_buy_base": 16598.0,
          "taker_buy_quote": 1216.92426
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.07323,
          "high": 0.07324,
          "low": 0.07292,
          "close": 0.07302,
          "volume": 45099.0,
          "close_time": 1774911599999,
          "quote_volume": 3294.29184,
          "trades": 45,
          "taker_buy_base": 42368.0,
          "taker_buy_quote": 3094.48903
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.07304,
          "high": 0.07362,
          "low": 0.07288,
          "close": 0.07342,
          "volume": 80788.0,
          "close_time": 1774915199999,
          "quote_volume": 5931.64968,
          "trades": 66,
          "taker_buy_base": 39518.0,
          "taker_buy_quote": 2898.87858
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.07344,
          "high": 0.07421,
          "low": 0.07328,
          "close": 0.07394,
          "volume": 148356.0,
          "close_time": 1774918799999,
          "quote_volume": 10933.43305,
          "trades": 125,
          "taker_buy_base": 49341.0,
          "taker_buy_quote": 3630.16204
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.07393,
          "high": 0.07557,
          "low": 0.0737,
          "close": 0.07435,
          "volume": 507373.0,
          "close_time": 1774922399999,
          "quote_volume": 37925.91548,
          "trades": 323,
          "taker_buy_base": 233838.0,
          "taker_buy_quote": 17476.01873
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.07436,
          "high": 0.0855,
          "low": 0.07426,
          "close": 0.07859,
          "volume": 3881861.0,
          "close_time": 1774925999999,
          "quote_volume": 305978.6971,
          "trades": 2961,
          "taker_buy_base": 2778452.0,
          "taker_buy_quote": 219235.90732
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.07825,
          "high": 0.08048,
          "low": 0.07669,
          "close": 0.07701,
          "volume": 1667035.0,
          "close_time": 1774929599999,
          "quote_volume": 129744.73468,
          "trades": 1431,
          "taker_buy_base": 995936.0,
          "taker_buy_quote": 77501.46347
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.07682,
          "high": 0.07691,
          "low": 0.07441,
          "close": 0.07474,
          "volume": 899987.0,
          "close_time": 1774933199999,
          "quote_volume": 67610.99364,
          "trades": 509,
          "taker_buy_base": 556003.0,
          "taker_buy_quote": 41778.32667
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.07473,
          "high": 0.07486,
          "low": 0.0737,
          "close": 0.07387,
          "volume": 599452.0,
          "close_time": 1774936799999,
          "quote_volume": 44654.9644,
          "trades": 301,
          "taker_buy_base": 267477.0,
          "taker_buy_quote": 19869.98949
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.07384,
          "high": 0.07391,
          "low": 0.07258,
          "close": 0.07266,
          "volume": 425776.0,
          "close_time": 1774940399999,
          "quote_volume": 31119.18049,
          "trades": 354,
          "taker_buy_base": 304989.0,
          "taker_buy_quote": 22284.32796
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.07263,
          "high": 0.07267,
          "low": 0.07129,
          "close": 0.07144,
          "volume": 676737.0,
          "close_time": 1774943999999,
          "quote_volume": 48653.28951,
          "trades": 431,
          "taker_buy_base": 543762.0,
          "taker_buy_quote": 39105.11201
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0717,
          "high": 0.07566,
          "low": 0.07132,
          "close": 0.07312,
          "volume": 715982.0,
          "close_time": 1774947599999,
          "quote_volume": 52668.99487,
          "trades": 795,
          "taker_buy_base": 460252.0,
          "taker_buy_quote": 33854.63975
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.07312,
          "high": 0.0753,
          "low": 0.07294,
          "close": 0.07392,
          "volume": 601416.0,
          "close_time": 1774951199999,
          "quote_volume": 44697.37282,
          "trades": 679,
          "taker_buy_base": 382801.0,
          "taker_buy_quote": 28453.36195
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.07401,
          "high": 0.07487,
          "low": 0.07401,
          "close": 0.07475,
          "volume": 136387.0,
          "close_time": 1774954799999,
          "quote_volume": 10178.20852,
          "trades": 241,
          "taker_buy_base": 59401.0,
          "taker_buy_quote": 4430.0059
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.07471,
          "high": 0.07472,
          "low": 0.07359,
          "close": 0.07436,
          "volume": 177610.0,
          "close_time": 1774958399999,
          "quote_volume": 13165.35351,
          "trades": 255,
          "taker_buy_base": 89184.0,
          "taker_buy_quote": 6608.89377
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.07449,
          "high": 0.07471,
          "low": 0.07385,
          "close": 0.07421,
          "volume": 183467.0,
          "close_time": 1774961999999,
          "quote_volume": 13628.47558,
          "trades": 167,
          "taker_buy_base": 68141.0,
          "taker_buy_quote": 5058.02978
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.07423,
          "high": 0.07463,
          "low": 0.07334,
          "close": 0.07371,
          "volume": 301780.0,
          "close_time": 1774965599999,
          "quote_volume": 22301.51059,
          "trades": 373,
          "taker_buy_base": 179760.0,
          "taker_buy_quote": 13274.75083
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.07372,
          "high": 0.07406,
          "low": 0.07314,
          "close": 0.07329,
          "volume": 120827.0,
          "close_time": 1774969199999,
          "quote_volume": 8902.15659,
          "trades": 228,
          "taker_buy_base": 79180.0,
          "taker_buy_quote": 5836.14307
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.07324,
          "high": 0.07387,
          "low": 0.07314,
          "close": 0.07344,
          "volume": 160692.0,
          "close_time": 1774972799999,
          "quote_volume": 11801.39024,
          "trades": 228,
          "taker_buy_base": 92662.0,
          "taker_buy_quote": 6809.137
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.07344,
          "high": 0.0745,
          "low": 0.07344,
          "close": 0.07439,
          "volume": 64551.0,
          "close_time": 1774976399999,
          "quote_volume": 4776.69031,
          "trades": 143,
          "taker_buy_base": 37065.0,
          "taker_buy_quote": 2738.72567
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.07445,
          "high": 0.07574,
          "low": 0.07434,
          "close": 0.07548,
          "volume": 296624.0,
          "close_time": 1774979999999,
          "quote_volume": 22326.53425,
          "trades": 340,
          "taker_buy_base": 183729.0,
          "taker_buy_quote": 13855.70607
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.0755,
          "high": 0.07587,
          "low": 0.07503,
          "close": 0.07508,
          "volume": 242955.0,
          "close_time": 1774983599999,
          "quote_volume": 18294.99749,
          "trades": 171,
          "taker_buy_base": 200007.0,
          "taker_buy_quote": 15053.74223
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.07509,
          "high": 0.07559,
          "low": 0.07498,
          "close": 0.07555,
          "volume": 215533.0,
          "close_time": 1774987199999,
          "quote_volume": 16221.40239,
          "trades": 236,
          "taker_buy_base": 105621.0,
          "taker_buy_quote": 7939.35769
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.07558,
          "high": 0.07586,
          "low": 0.07507,
          "close": 0.07507,
          "volume": 480662.0,
          "close_time": 1774990799999,
          "quote_volume": 36333.11685,
          "trades": 234,
          "taker_buy_base": 128212.0,
          "taker_buy_quote": 9669.69838
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.07503,
          "high": 0.07558,
          "low": 0.07487,
          "close": 0.07529,
          "volume": 179895.0,
          "close_time": 1774994399999,
          "quote_volume": 13523.23062,
          "trades": 292,
          "taker_buy_base": 117966.0,
          "taker_buy_quote": 8867.65903
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.0753,
          "high": 0.07567,
          "low": 0.07468,
          "close": 0.07498,
          "volume": 122366.0,
          "close_time": 1774997999999,
          "quote_volume": 9210.62946,
          "trades": 102,
          "taker_buy_base": 16644.0,
          "taker_buy_quote": 1253.91153
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.07499,
          "high": 0.0752,
          "low": 0.07401,
          "close": 0.07437,
          "volume": 234652.0,
          "close_time": 1775001599999,
          "quote_volume": 17451.44377,
          "trades": 163,
          "taker_buy_base": 99089.0,
          "taker_buy_quote": 7401.75834
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.07431,
          "high": 0.07485,
          "low": 0.07391,
          "close": 0.07475,
          "volume": 81000.0,
          "close_time": 1775005199999,
          "quote_volume": 6031.31305,
          "trades": 248,
          "taker_buy_base": 32972.0,
          "taker_buy_quote": 2454.21867
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.07473,
          "high": 0.0748,
          "low": 0.07429,
          "close": 0.0746,
          "volume": 91727.0,
          "close_time": 1775008799999,
          "quote_volume": 6841.56122,
          "trades": 300,
          "taker_buy_base": 34144.0,
          "taker_buy_quote": 2547.15694
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.07462,
          "high": 0.07475,
          "low": 0.07447,
          "close": 0.07472,
          "volume": 69892.0,
          "close_time": 1775012399999,
          "quote_volume": 5217.93905,
          "trades": 266,
          "taker_buy_base": 29385.0,
          "taker_buy_quote": 2194.20038
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.07477,
          "high": 0.07617,
          "low": 0.07477,
          "close": 0.07578,
          "volume": 225395.0,
          "close_time": 1775015999999,
          "quote_volume": 17019.77585,
          "trades": 238,
          "taker_buy_base": 58538.0,
          "taker_buy_quote": 4421.1091
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.0759,
          "high": 0.07591,
          "low": 0.07475,
          "close": 0.07525,
          "volume": 196715.0,
          "close_time": 1775019599999,
          "quote_volume": 14777.0162,
          "trades": 209,
          "taker_buy_base": 100894.0,
          "taker_buy_quote": 7571.51801
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.07513,
          "high": 0.07546,
          "low": 0.07472,
          "close": 0.07472,
          "volume": 87590.0,
          "close_time": 1775023199999,
          "quote_volume": 6583.96284,
          "trades": 126,
          "taker_buy_base": 27817.0,
          "taker_buy_quote": 2089.11986
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.07469,
          "high": 0.07536,
          "low": 0.0743,
          "close": 0.07476,
          "volume": 399393.0,
          "close_time": 1775026799999,
          "quote_volume": 29861.27155,
          "trades": 299,
          "taker_buy_base": 218793.0,
          "taker_buy_quote": 16351.47272
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.07482,
          "high": 0.07496,
          "low": 0.07417,
          "close": 0.07423,
          "volume": 171860.0,
          "close_time": 1775030399999,
          "quote_volume": 12800.60577,
          "trades": 187,
          "taker_buy_base": 144905.0,
          "taker_buy_quote": 10796.08573
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.07428,
          "high": 0.07498,
          "low": 0.07427,
          "close": 0.07462,
          "volume": 213548.0,
          "close_time": 1775033999999,
          "quote_volume": 15942.3378,
          "trades": 183,
          "taker_buy_base": 133528.0,
          "taker_buy_quote": 9962.78761
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.07458,
          "high": 0.07458,
          "low": 0.0742,
          "close": 0.07434,
          "volume": 109364.0,
          "close_time": 1775037599999,
          "quote_volume": 8126.16741,
          "trades": 93,
          "taker_buy_base": 90707.0,
          "taker_buy_quote": 6738.07
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.07434,
          "high": 0.07445,
          "low": 0.07416,
          "close": 0.07437,
          "volume": 43150.0,
          "close_time": 1775041199999,
          "quote_volume": 3206.67632,
          "trades": 77,
          "taker_buy_base": 23536.0,
          "taker_buy_quote": 1749.09452
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.07441,
          "high": 0.07444,
          "low": 0.07427,
          "close": 0.07441,
          "volume": 99640.0,
          "close_time": 1775044799999,
          "quote_volume": 7408.90113,
          "trades": 116,
          "taker_buy_base": 40009.0,
          "taker_buy_quote": 2975.07875
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.07445,
          "high": 0.07531,
          "low": 0.07436,
          "close": 0.07488,
          "volume": 130368.0,
          "close_time": 1775048399999,
          "quote_volume": 9762.43832,
          "trades": 196,
          "taker_buy_base": 60992.0,
          "taker_buy_quote": 4566.24143
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.07486,
          "high": 0.07544,
          "low": 0.07468,
          "close": 0.07478,
          "volume": 164100.0,
          "close_time": 1775051999999,
          "quote_volume": 12301.03139,
          "trades": 184,
          "taker_buy_base": 63527.0,
          "taker_buy_quote": 4763.65518
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.07482,
          "high": 0.07579,
          "low": 0.07482,
          "close": 0.07554,
          "volume": 90136.0,
          "close_time": 1775055599999,
          "quote_volume": 6805.25473,
          "trades": 154,
          "taker_buy_base": 39817.0,
          "taker_buy_quote": 3009.62305
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.07554,
          "high": 0.07567,
          "low": 0.07545,
          "close": 0.07557,
          "volume": 111873.0,
          "close_time": 1775059199999,
          "quote_volume": 8448.30037,
          "trades": 152,
          "taker_buy_base": 35670.0,
          "taker_buy_quote": 2695.062
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.07557,
          "high": 0.07603,
          "low": 0.07547,
          "close": 0.07603,
          "volume": 432976.0,
          "close_time": 1775062799999,
          "quote_volume": 32812.5934,
          "trades": 192,
          "taker_buy_base": 40288.0,
          "taker_buy_quote": 3052.40468
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.07601,
          "high": 0.07661,
          "low": 0.0759,
          "close": 0.07625,
          "volume": 187745.0,
          "close_time": 1775066399999,
          "quote_volume": 14316.7062,
          "trades": 181,
          "taker_buy_base": 113518.0,
          "taker_buy_quote": 8661.02811
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.07625,
          "high": 0.07669,
          "low": 0.07607,
          "close": 0.07619,
          "volume": 111673.0,
          "close_time": 1775069999999,
          "quote_volume": 8523.75628,
          "trades": 189,
          "taker_buy_base": 55720.0,
          "taker_buy_quote": 4250.12185
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.07617,
          "high": 0.07645,
          "low": 0.07589,
          "close": 0.0764,
          "volume": 684283.0,
          "close_time": 1775073599999,
          "quote_volume": 52028.8,
          "trades": 401,
          "taker_buy_base": 95863.0,
          "taker_buy_quote": 7302.23007
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.07645,
          "high": 0.07662,
          "low": 0.07612,
          "close": 0.07654,
          "volume": 136959.0,
          "close_time": 1775077199999,
          "quote_volume": 10465.51676,
          "trades": 168,
          "taker_buy_base": 83394.0,
          "taker_buy_quote": 6373.89165
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.07646,
          "high": 0.07699,
          "low": 0.07638,
          "close": 0.07699,
          "volume": 107369.0,
          "close_time": 1775080799999,
          "quote_volume": 8229.43113,
          "trades": 180,
          "taker_buy_base": 44883.0,
          "taker_buy_quote": 3440.82093
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.07701,
          "high": 0.07704,
          "low": 0.07661,
          "close": 0.07666,
          "volume": 57457.0,
          "close_time": 1775084399999,
          "quote_volume": 4409.60511,
          "trades": 123,
          "taker_buy_base": 17698.0,
          "taker_buy_quote": 1358.05351
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.07668,
          "high": 0.07724,
          "low": 0.07663,
          "close": 0.07686,
          "volume": 156755.0,
          "close_time": 1775087999999,
          "quote_volume": 12063.93321,
          "trades": 129,
          "taker_buy_base": 102275.0,
          "taker_buy_quote": 7871.66721
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.07689,
          "high": 0.07705,
          "low": 0.07574,
          "close": 0.07685,
          "volume": 277373.0,
          "close_time": 1775091599999,
          "quote_volume": 21237.87699,
          "trades": 291,
          "taker_buy_base": 182923.0,
          "taker_buy_quote": 13999.14572
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.07677,
          "high": 0.07677,
          "low": 0.07373,
          "close": 0.07427,
          "volume": 303150.0,
          "close_time": 1775095199999,
          "quote_volume": 22667.81046,
          "trades": 421,
          "taker_buy_base": 172277.0,
          "taker_buy_quote": 12846.07905
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.07429,
          "high": 0.07437,
          "low": 0.07353,
          "close": 0.07364,
          "volume": 199620.0,
          "close_time": 1775098799999,
          "quote_volume": 14749.29001,
          "trades": 292,
          "taker_buy_base": 155606.0,
          "taker_buy_quote": 11500.81942
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.07361,
          "high": 0.07363,
          "low": 0.07302,
          "close": 0.07312,
          "volume": 330343.0,
          "close_time": 1775102399999,
          "quote_volume": 24163.88246,
          "trades": 321,
          "taker_buy_base": 278243.0,
          "taker_buy_quote": 20350.49078
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.07313,
          "high": 0.07358,
          "low": 0.07284,
          "close": 0.07285,
          "volume": 80135.0,
          "close_time": 1775105999999,
          "quote_volume": 5863.35469,
          "trades": 252,
          "taker_buy_base": 56641.0,
          "taker_buy_quote": 4142.76126
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.07287,
          "high": 0.07312,
          "low": 0.07277,
          "close": 0.07285,
          "volume": 38239.0,
          "close_time": 1775109599999,
          "quote_volume": 2785.67174,
          "trades": 133,
          "taker_buy_base": 21332.0,
          "taker_buy_quote": 1553.96089
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.07285,
          "high": 0.07346,
          "low": 0.07285,
          "close": 0.07317,
          "volume": 62762.0,
          "close_time": 1775113199999,
          "quote_volume": 4593.61498,
          "trades": 167,
          "taker_buy_base": 18194.0,
          "taker_buy_quote": 1330.95425
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.07316,
          "high": 0.07387,
          "low": 0.07312,
          "close": 0.07326,
          "volume": 79181.0,
          "close_time": 1775116799999,
          "quote_volume": 5821.135,
          "trades": 128,
          "taker_buy_base": 40147.0,
          "taker_buy_quote": 2954.5137
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.07321,
          "high": 0.07322,
          "low": 0.07288,
          "close": 0.07291,
          "volume": 96919.0,
          "close_time": 1775120399999,
          "quote_volume": 7077.59052,
          "trades": 227,
          "taker_buy_base": 73216.0,
          "taker_buy_quote": 5347.07459
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.07292,
          "high": 0.07343,
          "low": 0.07269,
          "close": 0.07321,
          "volume": 111653.0,
          "close_time": 1775123999999,
          "quote_volume": 8147.80821,
          "trades": 162,
          "taker_buy_base": 25748.0,
          "taker_buy_quote": 1882.65307
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.07321,
          "high": 0.07359,
          "low": 0.0728,
          "close": 0.07358,
          "volume": 94268.0,
          "close_time": 1775127599999,
          "quote_volume": 6903.80531,
          "trades": 133,
          "taker_buy_base": 27248.0,
          "taker_buy_quote": 1994.05889
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.07358,
          "high": 0.07368,
          "low": 0.07325,
          "close": 0.07347,
          "volume": 301125.0,
          "close_time": 1775131199999,
          "quote_volume": 22138.61857,
          "trades": 146,
          "taker_buy_base": 27867.0,
          "taker_buy_quote": 2047.76349
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.07345,
          "high": 0.07403,
          "low": 0.07335,
          "close": 0.07378,
          "volume": 135569.0,
          "close_time": 1775134799999,
          "quote_volume": 9999.63982,
          "trades": 188,
          "taker_buy_base": 51133.0,
          "taker_buy_quote": 3765.81006
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.07375,
          "high": 0.07498,
          "low": 0.07364,
          "close": 0.07476,
          "volume": 151835.0,
          "close_time": 1775138399999,
          "quote_volume": 11288.18914,
          "trades": 233,
          "taker_buy_base": 84895.0,
          "taker_buy_quote": 6320.57021
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.07475,
          "high": 0.07566,
          "low": 0.07462,
          "close": 0.07555,
          "volume": 121988.0,
          "close_time": 1775141999999,
          "quote_volume": 9166.68377,
          "trades": 205,
          "taker_buy_base": 59779.0,
          "taker_buy_quote": 4490.91246
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.07547,
          "high": 0.07566,
          "low": 0.07402,
          "close": 0.07429,
          "volume": 428985.0,
          "close_time": 1775145599999,
          "quote_volume": 31926.82101,
          "trades": 347,
          "taker_buy_base": 225778.0,
          "taker_buy_quote": 16800.23029
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.07433,
          "high": 0.07501,
          "low": 0.07416,
          "close": 0.07476,
          "volume": 110570.0,
          "close_time": 1775149199999,
          "quote_volume": 8250.05282,
          "trades": 162,
          "taker_buy_base": 67209.0,
          "taker_buy_quote": 5016.10399
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.07482,
          "high": 0.07531,
          "low": 0.07473,
          "close": 0.07506,
          "volume": 144180.0,
          "close_time": 1775152799999,
          "quote_volume": 10825.39365,
          "trades": 154,
          "taker_buy_base": 85489.0,
          "taker_buy_quote": 6418.82243
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.07501,
          "high": 0.07534,
          "low": 0.07466,
          "close": 0.07507,
          "volume": 85751.0,
          "close_time": 1775156399999,
          "quote_volume": 6430.79444,
          "trades": 123,
          "taker_buy_base": 38838.0,
          "taker_buy_quote": 2912.74356
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.07503,
          "high": 0.07503,
          "low": 0.0746,
          "close": 0.07468,
          "volume": 71546.0,
          "close_time": 1775159999999,
          "quote_volume": 5349.70814,
          "trades": 100,
          "taker_buy_base": 42642.0,
          "taker_buy_quote": 3187.9316
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.07476,
          "high": 0.07549,
          "low": 0.07471,
          "close": 0.07508,
          "volume": 523049.0,
          "close_time": 1775163599999,
          "quote_volume": 39340.45067,
          "trades": 216,
          "taker_buy_base": 447229.0,
          "taker_buy_quote": 33646.5937
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.07527,
          "high": 0.07527,
          "low": 0.07451,
          "close": 0.07478,
          "volume": 63386.0,
          "close_time": 1775167199999,
          "quote_volume": 4740.78356,
          "trades": 143,
          "taker_buy_base": 37923.0,
          "taker_buy_quote": 2838.11887
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.07477,
          "high": 0.07507,
          "low": 0.07467,
          "close": 0.07502,
          "volume": 35860.0,
          "close_time": 1775170799999,
          "quote_volume": 2686.37624,
          "trades": 99,
          "taker_buy_base": 17256.0,
          "taker_buy_quote": 1292.20734
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.07491,
          "high": 0.07505,
          "low": 0.07464,
          "close": 0.07493,
          "volume": 28581.0,
          "close_time": 1775174399999,
          "quote_volume": 2137.28325,
          "trades": 38,
          "taker_buy_base": 18677.0,
          "taker_buy_quote": 1396.16124
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.07484,
          "high": 0.07498,
          "low": 0.07383,
          "close": 0.07386,
          "volume": 320939.0,
          "close_time": 1775177999999,
          "quote_volume": 23791.95441,
          "trades": 230,
          "taker_buy_base": 269884.0,
          "taker_buy_quote": 20000.39359
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.07386,
          "high": 0.07441,
          "low": 0.07368,
          "close": 0.074,
          "volume": 130081.0,
          "close_time": 1775181599999,
          "quote_volume": 9632.86772,
          "trades": 142,
          "taker_buy_base": 60843.0,
          "taker_buy_quote": 4499.15111
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.07401,
          "high": 0.07417,
          "low": 0.07366,
          "close": 0.07384,
          "volume": 133842.0,
          "close_time": 1775185199999,
          "quote_volume": 9885.05807,
          "trades": 140,
          "taker_buy_base": 77993.0,
          "taker_buy_quote": 5759.77136
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.07383,
          "high": 0.07443,
          "low": 0.07383,
          "close": 0.07435,
          "volume": 42756.0,
          "close_time": 1775188799999,
          "quote_volume": 3172.95781,
          "trades": 88,
          "taker_buy_base": 21423.0,
          "taker_buy_quote": 1589.11911
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.07439,
          "high": 0.07446,
          "low": 0.07401,
          "close": 0.07428,
          "volume": 59631.0,
          "close_time": 1775192399999,
          "quote_volume": 4429.35085,
          "trades": 85,
          "taker_buy_base": 22194.0,
          "taker_buy_quote": 1647.6419
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.07421,
          "high": 0.07463,
          "low": 0.07417,
          "close": 0.07447,
          "volume": 70818.0,
          "close_time": 1775195999999,
          "quote_volume": 5271.45368,
          "trades": 101,
          "taker_buy_base": 33244.0,
          "taker_buy_quote": 2474.39399
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.07456,
          "high": 0.0747,
          "low": 0.07443,
          "close": 0.07447,
          "volume": 90623.0,
          "close_time": 1775199599999,
          "quote_volume": 6759.03566,
          "trades": 129,
          "taker_buy_base": 43334.0,
          "taker_buy_quote": 3232.89496
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.07441,
          "high": 0.07457,
          "low": 0.07415,
          "close": 0.07431,
          "volume": 48118.0,
          "close_time": 1775203199999,
          "quote_volume": 3573.95627,
          "trades": 89,
          "taker_buy_base": 35137.0,
          "taker_buy_quote": 2609.18345
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.07426,
          "high": 0.07459,
          "low": 0.07396,
          "close": 0.07456,
          "volume": 260236.0,
          "close_time": 1775206799999,
          "quote_volume": 19362.11062,
          "trades": 239,
          "taker_buy_base": 27098.0,
          "taker_buy_quote": 2013.52709
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.07453,
          "high": 0.07456,
          "low": 0.07429,
          "close": 0.0744,
          "volume": 38974.0,
          "close_time": 1775210399999,
          "quote_volume": 2900.54336,
          "trades": 79,
          "taker_buy_base": 12318.0,
          "taker_buy_quote": 916.44425
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.07434,
          "high": 0.07464,
          "low": 0.07422,
          "close": 0.07453,
          "volume": 61404.0,
          "close_time": 1775213999999,
          "quote_volume": 4568.39064,
          "trades": 97,
          "taker_buy_base": 24349.0,
          "taker_buy_quote": 1811.67806
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.07456,
          "high": 0.07457,
          "low": 0.07427,
          "close": 0.07429,
          "volume": 44244.0,
          "close_time": 1775217599999,
          "quote_volume": 3294.88447,
          "trades": 96,
          "taker_buy_base": 19055.0,
          "taker_buy_quote": 1419.13369
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.07431,
          "high": 0.0748,
          "low": 0.07423,
          "close": 0.0743,
          "volume": 81655.0,
          "close_time": 1775221199999,
          "quote_volume": 6077.2687,
          "trades": 123,
          "taker_buy_base": 49417.0,
          "taker_buy_quote": 3680.55979
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.07434,
          "high": 0.07443,
          "low": 0.07426,
          "close": 0.07431,
          "volume": 41468.0,
          "close_time": 1775224799999,
          "quote_volume": 3082.69328,
          "trades": 84,
          "taker_buy_base": 23752.0,
          "taker_buy_quote": 1765.9055
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.0743,
          "high": 0.07442,
          "low": 0.07423,
          "close": 0.07434,
          "volume": 33223.0,
          "close_time": 1775228399999,
          "quote_volume": 2468.75355,
          "trades": 68,
          "taker_buy_base": 13270.0,
          "taker_buy_quote": 986.37956
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.07432,
          "high": 0.0744,
          "low": 0.07423,
          "close": 0.07438,
          "volume": 25275.0,
          "close_time": 1775231999999,
          "quote_volume": 1878.2395,
          "trades": 73,
          "taker_buy_base": 14962.0,
          "taker_buy_quote": 1111.94727
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.07438,
          "high": 0.07462,
          "low": 0.07426,
          "close": 0.07461,
          "volume": 22201.0,
          "close_time": 1775235599999,
          "quote_volume": 1651.4485,
          "trades": 62,
          "taker_buy_base": 7202.0,
          "taker_buy_quote": 535.74415
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.0746,
          "high": 0.07464,
          "low": 0.07449,
          "close": 0.07459,
          "volume": 50523.0,
          "close_time": 1775239199999,
          "quote_volume": 3766.99574,
          "trades": 81,
          "taker_buy_base": 21898.0,
          "taker_buy_quote": 1633.42809
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.07459,
          "high": 0.07501,
          "low": 0.07456,
          "close": 0.07463,
          "volume": 103776.0,
          "close_time": 1775242799999,
          "quote_volume": 7762.03156,
          "trades": 138,
          "taker_buy_base": 37823.0,
          "taker_buy_quote": 2827.60768
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.07465,
          "high": 0.0749,
          "low": 0.07458,
          "close": 0.07462,
          "volume": 37172.0,
          "close_time": 1775246399999,
          "quote_volume": 2776.28787,
          "trades": 87,
          "taker_buy_base": 7702.0,
          "taker_buy_quote": 575.638
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.07467,
          "high": 0.07484,
          "low": 0.07461,
          "close": 0.07462,
          "volume": 56131.0,
          "close_time": 1775249999999,
          "quote_volume": 4192.87504,
          "trades": 82,
          "taker_buy_base": 41921.0,
          "taker_buy_quote": 3131.22
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.07456,
          "high": 0.07465,
          "low": 0.07447,
          "close": 0.07454,
          "volume": 32711.0,
          "close_time": 1775253599999,
          "quote_volume": 2438.61974,
          "trades": 97,
          "taker_buy_base": 16632.0,
          "taker_buy_quote": 1239.71735
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.07457,
          "high": 0.07467,
          "low": 0.07451,
          "close": 0.07459,
          "volume": 22459.0,
          "close_time": 1775257199999,
          "quote_volume": 1675.22964,
          "trades": 66,
          "taker_buy_base": 14007.0,
          "taker_buy_quote": 1044.75763
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.07456,
          "high": 0.07459,
          "low": 0.07447,
          "close": 0.07452,
          "volume": 27714.0,
          "close_time": 1775260799999,
          "quote_volume": 2065.39163,
          "trades": 62,
          "taker_buy_base": 7274.0,
          "taker_buy_quote": 542.16783
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.07457,
          "high": 0.07484,
          "low": 0.07424,
          "close": 0.07484,
          "volume": 66358.0,
          "close_time": 1775264399999,
          "quote_volume": 4944.49447,
          "trades": 127,
          "taker_buy_base": 28631.0,
          "taker_buy_quote": 2133.16131
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.0749,
          "high": 0.07553,
          "low": 0.0749,
          "close": 0.07536,
          "volume": 223105.0,
          "close_time": 1775267999999,
          "quote_volume": 16808.20915,
          "trades": 145,
          "taker_buy_base": 51115.0,
          "taker_buy_quote": 3844.50985
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.07528,
          "high": 0.07546,
          "low": 0.07512,
          "close": 0.07527,
          "volume": 48404.0,
          "close_time": 1775271599999,
          "quote_volume": 3644.95067,
          "trades": 109,
          "taker_buy_base": 24456.0,
          "taker_buy_quote": 1840.97629
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.0753,
          "high": 0.07533,
          "low": 0.07478,
          "close": 0.07485,
          "volume": 55469.0,
          "close_time": 1775275199999,
          "quote_volume": 4158.93455,
          "trades": 103,
          "taker_buy_base": 28772.0,
          "taker_buy_quote": 2154.97251
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.07487,
          "high": 0.07514,
          "low": 0.07395,
          "close": 0.0745,
          "volume": 402999.0,
          "close_time": 1775278799999,
          "quote_volume": 30008.28888,
          "trades": 262,
          "taker_buy_base": 160886.0,
          "taker_buy_quote": 11962.96888
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.0745,
          "high": 0.07485,
          "low": 0.0743,
          "close": 0.07432,
          "volume": 82347.0,
          "close_time": 1775282399999,
          "quote_volume": 6134.53926,
          "trades": 128,
          "taker_buy_base": 46558.0,
          "taker_buy_quote": 3470.82588
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.07434,
          "high": 0.07489,
          "low": 0.07434,
          "close": 0.07468,
          "volume": 42494.0,
          "close_time": 1775285999999,
          "quote_volume": 3170.24272,
          "trades": 71,
          "taker_buy_base": 34273.0,
          "taker_buy_quote": 2556.26784
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.07466,
          "high": 0.07476,
          "low": 0.07455,
          "close": 0.0747,
          "volume": 21563.0,
          "close_time": 1775289599999,
          "quote_volume": 1609.5811,
          "trades": 70,
          "taker_buy_base": 14502.0,
          "taker_buy_quote": 1082.47007
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.07467,
          "high": 0.07481,
          "low": 0.07465,
          "close": 0.07477,
          "volume": 23824.0,
          "close_time": 1775293199999,
          "quote_volume": 1780.18556,
          "trades": 78,
          "taker_buy_base": 10288.0,
          "taker_buy_quote": 768.80072
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.07477,
          "high": 0.07478,
          "low": 0.07462,
          "close": 0.07471,
          "volume": 54886.0,
          "close_time": 1775296799999,
          "quote_volume": 4100.16781,
          "trades": 97,
          "taker_buy_base": 38028.0,
          "taker_buy_quote": 2841.25402
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.07472,
          "high": 0.0749,
          "low": 0.07465,
          "close": 0.07483,
          "volume": 40735.0,
          "close_time": 1775300399999,
          "quote_volume": 3045.72567,
          "trades": 88,
          "taker_buy_base": 28980.0,
          "taker_buy_quote": 2166.65798
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.07479,
          "high": 0.0749,
          "low": 0.07447,
          "close": 0.07457,
          "volume": 144375.0,
          "close_time": 1775303999999,
          "quote_volume": 10770.88442,
          "trades": 157,
          "taker_buy_base": 119691.0,
          "taker_buy_quote": 8928.37193
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.07455,
          "high": 0.07473,
          "low": 0.07453,
          "close": 0.07466,
          "volume": 54511.0,
          "close_time": 1775307599999,
          "quote_volume": 4068.21433,
          "trades": 86,
          "taker_buy_base": 32427.0,
          "taker_buy_quote": 2419.82163
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.07464,
          "high": 0.07465,
          "low": 0.07446,
          "close": 0.07456,
          "volume": 60744.0,
          "close_time": 1775311199999,
          "quote_volume": 4529.4809,
          "trades": 88,
          "taker_buy_base": 53756.0,
          "taker_buy_quote": 4008.62789
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.07457,
          "high": 0.07462,
          "low": 0.07415,
          "close": 0.07436,
          "volume": 136675.0,
          "close_time": 1775314799999,
          "quote_volume": 10157.85796,
          "trades": 166,
          "taker_buy_base": 117778.0,
          "taker_buy_quote": 8753.45871
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.07442,
          "high": 0.07453,
          "low": 0.07415,
          "close": 0.07418,
          "volume": 81332.0,
          "close_time": 1775318399999,
          "quote_volume": 6042.00728,
          "trades": 156,
          "taker_buy_base": 60718.0,
          "taker_buy_quote": 4511.07944
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.07423,
          "high": 0.07423,
          "low": 0.07392,
          "close": 0.07412,
          "volume": 161295.0,
          "close_time": 1775321999999,
          "quote_volume": 11948.90634,
          "trades": 199,
          "taker_buy_base": 135793.0,
          "taker_buy_quote": 10060.51316
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.07406,
          "high": 0.07419,
          "low": 0.07388,
          "close": 0.07393,
          "volume": 77706.0,
          "close_time": 1775325599999,
          "quote_volume": 5749.84409,
          "trades": 112,
          "taker_buy_base": 65789.0,
          "taker_buy_quote": 4868.1447
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.0739,
          "high": 0.07402,
          "low": 0.07376,
          "close": 0.07387,
          "volume": 85842.0,
          "close_time": 1775329199999,
          "quote_volume": 6342.73568,
          "trades": 123,
          "taker_buy_base": 47176.0,
          "taker_buy_quote": 3485.01008
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.07384,
          "high": 0.07417,
          "low": 0.07378,
          "close": 0.07387,
          "volume": 24976.0,
          "close_time": 1775332799999,
          "quote_volume": 1846.71246,
          "trades": 93,
          "taker_buy_base": 12986.0,
          "taker_buy_quote": 960.06121
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.07382,
          "high": 0.07408,
          "low": 0.0738,
          "close": 0.07408,
          "volume": 15917.0,
          "close_time": 1775336399999,
          "quote_volume": 1176.69177,
          "trades": 60,
          "taker_buy_base": 5605.0,
          "taker_buy_quote": 414.48981
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.07407,
          "high": 0.07421,
          "low": 0.07393,
          "close": 0.0742,
          "volume": 50535.0,
          "close_time": 1775339999999,
          "quote_volume": 3741.14922,
          "trades": 140,
          "taker_buy_base": 9498.0,
          "taker_buy_quote": 703.14265
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.07421,
          "high": 0.07439,
          "low": 0.07393,
          "close": 0.07413,
          "volume": 113182.0,
          "close_time": 1775343599999,
          "quote_volume": 8388.1215,
          "trades": 217,
          "taker_buy_base": 40529.0,
          "taker_buy_quote": 3004.87976
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.07411,
          "high": 0.0742,
          "low": 0.07403,
          "close": 0.07407,
          "volume": 34562.0,
          "close_time": 1775347199999,
          "quote_volume": 2561.83487,
          "trades": 89,
          "taker_buy_base": 13951.0,
          "taker_buy_quote": 1034.13853
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.07401,
          "high": 0.07416,
          "low": 0.07397,
          "close": 0.07404,
          "volume": 47365.0,
          "close_time": 1775350799999,
          "quote_volume": 3507.34447,
          "trades": 128,
          "taker_buy_base": 25929.0,
          "taker_buy_quote": 1920.33026
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.07407,
          "high": 0.07443,
          "low": 0.07383,
          "close": 0.07429,
          "volume": 76441.0,
          "close_time": 1775354399999,
          "quote_volume": 5672.601,
          "trades": 123,
          "taker_buy_base": 26146.0,
          "taker_buy_quote": 1938.33189
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.07427,
          "high": 0.07428,
          "low": 0.07401,
          "close": 0.07427,
          "volume": 69684.0,
          "close_time": 1775357999999,
          "quote_volume": 5167.22716,
          "trades": 103,
          "taker_buy_base": 21366.0,
          "taker_buy_quote": 1584.74838
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.07429,
          "high": 0.07437,
          "low": 0.0741,
          "close": 0.07414,
          "volume": 38052.0,
          "close_time": 1775361599999,
          "quote_volume": 2823.94313,
          "trades": 90,
          "taker_buy_base": 12041.0,
          "taker_buy_quote": 894.10163
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.07415,
          "high": 0.07446,
          "low": 0.0741,
          "close": 0.07427,
          "volume": 68574.0,
          "close_time": 1775365199999,
          "quote_volume": 5095.3809,
          "trades": 133,
          "taker_buy_base": 28867.0,
          "taker_buy_quote": 2143.49558
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.07428,
          "high": 0.07428,
          "low": 0.07359,
          "close": 0.07415,
          "volume": 232810.0,
          "close_time": 1775368799999,
          "quote_volume": 17211.49743,
          "trades": 203,
          "taker_buy_base": 74019.0,
          "taker_buy_quote": 5471.47127
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.07415,
          "high": 0.07432,
          "low": 0.07396,
          "close": 0.07413,
          "volume": 42831.0,
          "close_time": 1775372399999,
          "quote_volume": 3174.31932,
          "trades": 124,
          "taker_buy_base": 11546.0,
          "taker_buy_quote": 855.93546
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.07418,
          "high": 0.07433,
          "low": 0.0741,
          "close": 0.07421,
          "volume": 21212.0,
          "close_time": 1775375999999,
          "quote_volume": 1573.92411,
          "trades": 96,
          "taker_buy_base": 6958.0,
          "taker_buy_quote": 516.27471
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.07421,
          "high": 0.07437,
          "low": 0.07399,
          "close": 0.07426,
          "volume": 223212.0,
          "close_time": 1775379599999,
          "quote_volume": 16577.57305,
          "trades": 133,
          "taker_buy_base": 214050.0,
          "taker_buy_quote": 15897.7104
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.07433,
          "high": 0.07433,
          "low": 0.07406,
          "close": 0.07419,
          "volume": 10143.0,
          "close_time": 1775383199999,
          "quote_volume": 752.25348,
          "trades": 31,
          "taker_buy_base": 8347.0,
          "taker_buy_quote": 619.13863
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.07418,
          "high": 0.07421,
          "low": 0.074,
          "close": 0.07405,
          "volume": 27812.0,
          "close_time": 1775386799999,
          "quote_volume": 2060.14575,
          "trades": 40,
          "taker_buy_base": 25733.0,
          "taker_buy_quote": 1905.96477
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.07401,
          "high": 0.0741,
          "low": 0.07399,
          "close": 0.0741,
          "volume": 4759.0,
          "close_time": 1775390399999,
          "quote_volume": 352.36972,
          "trades": 13,
          "taker_buy_base": 4759.0,
          "taker_buy_quote": 352.36972
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.07407,
          "high": 0.0745,
          "low": 0.0739,
          "close": 0.07403,
          "volume": 46584.0,
          "close_time": 1775393999999,
          "quote_volume": 3457.44789,
          "trades": 130,
          "taker_buy_base": 38745.0,
          "taker_buy_quote": 2875.8745
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.07402,
          "high": 0.07427,
          "low": 0.07398,
          "close": 0.07418,
          "volume": 15091.0,
          "close_time": 1775397599999,
          "quote_volume": 1118.7268,
          "trades": 49,
          "taker_buy_base": 11169.0,
          "taker_buy_quote": 827.72327
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.07419,
          "high": 0.07431,
          "low": 0.07378,
          "close": 0.0739,
          "volume": 121607.0,
          "close_time": 1775401199999,
          "quote_volume": 8994.75997,
          "trades": 149,
          "taker_buy_base": 78930.0,
          "taker_buy_quote": 5841.43945
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.07387,
          "high": 0.07445,
          "low": 0.07384,
          "close": 0.07407,
          "volume": 108268.0,
          "close_time": 1775404799999,
          "quote_volume": 8033.96958,
          "trades": 122,
          "taker_buy_base": 76585.0,
          "taker_buy_quote": 5685.27427
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.07405,
          "high": 0.07433,
          "low": 0.07405,
          "close": 0.07422,
          "volume": 7676.0,
          "close_time": 1775408399999,
          "quote_volume": 569.36597,
          "trades": 24,
          "taker_buy_base": 3359.0,
          "taker_buy_quote": 249.08303
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.0742,
          "high": 0.07425,
          "low": 0.07406,
          "close": 0.07415,
          "volume": 29006.0,
          "close_time": 1775411999999,
          "quote_volume": 2150.20235,
          "trades": 48,
          "taker_buy_base": 26096.0,
          "taker_buy_quote": 1934.41511
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.07413,
          "high": 0.07413,
          "low": 0.07387,
          "close": 0.07392,
          "volume": 107172.0,
          "close_time": 1775415599999,
          "quote_volume": 7928.38945,
          "trades": 115,
          "taker_buy_base": 88621.0,
          "taker_buy_quote": 6556.01031
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.07389,
          "high": 0.07402,
          "low": 0.07373,
          "close": 0.07375,
          "volume": 125536.0,
          "close_time": 1775419199999,
          "quote_volume": 9270.36434,
          "trades": 128,
          "taker_buy_base": 107504.0,
          "taker_buy_quote": 7938.95618
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.07372,
          "high": 0.0739,
          "low": 0.0737,
          "close": 0.07375,
          "volume": 49166.0,
          "close_time": 1775422799999,
          "quote_volume": 3627.43702,
          "trades": 70,
          "taker_buy_base": 42010.0,
          "taker_buy_quote": 3099.65133
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.0737,
          "high": 0.07396,
          "low": 0.07367,
          "close": 0.07384,
          "volume": 15281.0,
          "close_time": 1775426399999,
          "quote_volume": 1127.48193,
          "trades": 53,
          "taker_buy_base": 7851.0,
          "taker_buy_quote": 579.13861
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.07382,
          "high": 0.07392,
          "low": 0.0735,
          "close": 0.07389,
          "volume": 122917.0,
          "close_time": 1775429999999,
          "quote_volume": 9057.03804,
          "trades": 215,
          "taker_buy_base": 93389.0,
          "taker_buy_quote": 6882.85991
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.07388,
          "high": 0.07418,
          "low": 0.07382,
          "close": 0.07409,
          "volume": 93187.0,
          "close_time": 1775433599999,
          "quote_volume": 6899.79917,
          "trades": 178,
          "taker_buy_base": 74932.0,
          "taker_buy_quote": 5547.58899
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.07437,
          "high": 0.0749,
          "low": 0.07433,
          "close": 0.07476,
          "volume": 56400.0,
          "close_time": 1775437199999,
          "quote_volume": 4214.19359,
          "trades": 100,
          "taker_buy_base": 16394.0,
          "taker_buy_quote": 1224.61303
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.07479,
          "high": 0.07479,
          "low": 0.0746,
          "close": 0.07465,
          "volume": 23761.0,
          "close_time": 1775440799999,
          "quote_volume": 1774.72313,
          "trades": 49,
          "taker_buy_base": 10826.0,
          "taker_buy_quote": 808.60066
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.07468,
          "high": 0.07498,
          "low": 0.07468,
          "close": 0.07494,
          "volume": 36254.0,
          "close_time": 1775444399999,
          "quote_volume": 2714.24813,
          "trades": 84,
          "taker_buy_base": 19051.0,
          "taker_buy_quote": 1426.21262
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.07487,
          "high": 0.07503,
          "low": 0.07481,
          "close": 0.07498,
          "volume": 51666.0,
          "close_time": 1775447999999,
          "quote_volume": 3873.02302,
          "trades": 86,
          "taker_buy_base": 21256.0,
          "taker_buy_quote": 1593.36487
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.07496,
          "high": 0.07501,
          "low": 0.07489,
          "close": 0.075,
          "volume": 18474.0,
          "close_time": 1775451599999,
          "quote_volume": 1384.91289,
          "trades": 47,
          "taker_buy_base": 11139.0,
          "taker_buy_quote": 834.96462
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.07503,
          "high": 0.07514,
          "low": 0.07495,
          "close": 0.07495,
          "volume": 55221.0,
          "close_time": 1775455199999,
          "quote_volume": 4146.15417,
          "trades": 78,
          "taker_buy_base": 12588.0,
          "taker_buy_quote": 945.29888
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.07491,
          "high": 0.07501,
          "low": 0.07483,
          "close": 0.07499,
          "volume": 40100.0,
          "close_time": 1775458799999,
          "quote_volume": 3003.48729,
          "trades": 42,
          "taker_buy_base": 13042.0,
          "taker_buy_quote": 977.80335
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.075,
          "high": 0.075,
          "low": 0.0749,
          "close": 0.07496,
          "volume": 15717.0,
          "close_time": 1775462399999,
          "quote_volume": 1178.03737,
          "trades": 44,
          "taker_buy_base": 8510.0,
          "taker_buy_quote": 637.93349
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.07499,
          "high": 0.075,
          "low": 0.07448,
          "close": 0.07488,
          "volume": 338961.0,
          "close_time": 1775465999999,
          "quote_volume": 25351.49331,
          "trades": 246,
          "taker_buy_base": 26309.0,
          "taker_buy_quote": 1969.86116
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.07488,
          "high": 0.07526,
          "low": 0.07482,
          "close": 0.07508,
          "volume": 75314.0,
          "close_time": 1775469599999,
          "quote_volume": 5655.82935,
          "trades": 133,
          "taker_buy_base": 34777.0,
          "taker_buy_quote": 2612.80252
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.07511,
          "high": 0.07586,
          "low": 0.0751,
          "close": 0.07575,
          "volume": 115851.0,
          "close_time": 1775473199999,
          "quote_volume": 8761.62133,
          "trades": 155,
          "taker_buy_base": 55125.0,
          "taker_buy_quote": 4163.95411
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.07575,
          "high": 0.07588,
          "low": 0.07562,
          "close": 0.07586,
          "volume": 17993.0,
          "close_time": 1775476799999,
          "quote_volume": 1363.43299,
          "trades": 49,
          "taker_buy_base": 3346.0,
          "taker_buy_quote": 253.68108
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.07592,
          "high": 0.07596,
          "low": 0.07582,
          "close": 0.07582,
          "volume": 70781.0,
          "close_time": 1775480399999,
          "quote_volume": 5371.31661,
          "trades": 125,
          "taker_buy_base": 27305.0,
          "taker_buy_quote": 2072.55827
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.07584,
          "high": 0.07646,
          "low": 0.07574,
          "close": 0.0762,
          "volume": 182216.0,
          "close_time": 1775483999999,
          "quote_volume": 13864.44557,
          "trades": 205,
          "taker_buy_base": 81605.0,
          "taker_buy_quote": 6210.41014
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.07615,
          "high": 0.07697,
          "low": 0.07612,
          "close": 0.07695,
          "volume": 167059.0,
          "close_time": 1775487599999,
          "quote_volume": 12779.85163,
          "trades": 246,
          "taker_buy_base": 37580.0,
          "taker_buy_quote": 2873.27505
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.07705,
          "high": 0.07743,
          "low": 0.07692,
          "close": 0.0773,
          "volume": 215652.0,
          "close_time": 1775491199999,
          "quote_volume": 16649.19229,
          "trades": 235,
          "taker_buy_base": 23055.0,
          "taker_buy_quote": 1782.23192
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.07732,
          "high": 0.07773,
          "low": 0.07684,
          "close": 0.07763,
          "volume": 324821.0,
          "close_time": 1775494799999,
          "quote_volume": 25139.79928,
          "trades": 295,
          "taker_buy_base": 87981.0,
          "taker_buy_quote": 6802.2402
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.07763,
          "high": 0.07848,
          "low": 0.07729,
          "close": 0.07842,
          "volume": 282045.0,
          "close_time": 1775498399999,
          "quote_volume": 21945.94722,
          "trades": 332,
          "taker_buy_base": 55479.0,
          "taker_buy_quote": 4304.50984
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.07841,
          "high": 0.07925,
          "low": 0.0782,
          "close": 0.07855,
          "volume": 281937.0,
          "close_time": 1775501999999,
          "quote_volume": 22204.28639,
          "trades": 413,
          "taker_buy_base": 58759.0,
          "taker_buy_quote": 4627.08043
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.07855,
          "high": 0.07869,
          "low": 0.07811,
          "close": 0.07821,
          "volume": 115997.0,
          "close_time": 1775505599999,
          "quote_volume": 9091.97584,
          "trades": 169,
          "taker_buy_base": 43282.0,
          "taker_buy_quote": 3391.65381
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.07835,
          "high": 0.07845,
          "low": 0.07821,
          "close": 0.0783,
          "volume": 38934.0,
          "close_time": 1775509199999,
          "quote_volume": 3049.29284,
          "trades": 71,
          "taker_buy_base": 18318.0,
          "taker_buy_quote": 1434.01059
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.07836,
          "high": 0.07837,
          "low": 0.07803,
          "close": 0.07806,
          "volume": 35654.0,
          "close_time": 1775512799999,
          "quote_volume": 2785.92618,
          "trades": 75,
          "taker_buy_base": 12276.0,
          "taker_buy_quote": 958.94525
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.07809,
          "high": 0.07821,
          "low": 0.07725,
          "close": 0.07726,
          "volume": 305437.0,
          "close_time": 1775516399999,
          "quote_volume": 23807.14843,
          "trades": 203,
          "taker_buy_base": 219946.0,
          "taker_buy_quote": 17149.92199
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.07734,
          "high": 0.0775,
          "low": 0.0772,
          "close": 0.07735,
          "volume": 114554.0,
          "close_time": 1775519999999,
          "quote_volume": 8860.27561,
          "trades": 199,
          "taker_buy_base": 41741.0,
          "taker_buy_quote": 3227.49743
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.07722,
          "high": 0.07754,
          "low": 0.07582,
          "close": 0.07627,
          "volume": 329499.0,
          "close_time": 1775523599999,
          "quote_volume": 25254.11926,
          "trades": 382,
          "taker_buy_base": 167558.0,
          "taker_buy_quote": 12807.00446
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.07627,
          "high": 0.07688,
          "low": 0.07603,
          "close": 0.07638,
          "volume": 221952.0,
          "close_time": 1775527199999,
          "quote_volume": 16924.77252,
          "trades": 191,
          "taker_buy_base": 117151.0,
          "taker_buy_quote": 8933.97279
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.07638,
          "high": 0.07647,
          "low": 0.07549,
          "close": 0.07558,
          "volume": 352988.0,
          "close_time": 1775530799999,
          "quote_volume": 26756.70015,
          "trades": 284,
          "taker_buy_base": 294710.0,
          "taker_buy_quote": 22328.72211
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.07562,
          "high": 0.07566,
          "low": 0.07539,
          "close": 0.07545,
          "volume": 104929.0,
          "close_time": 1775534399999,
          "quote_volume": 7923.56378,
          "trades": 119,
          "taker_buy_base": 90742.0,
          "taker_buy_quote": 6851.9873
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.07544,
          "high": 0.07578,
          "low": 0.07538,
          "close": 0.07566,
          "volume": 78957.0,
          "close_time": 1775537999999,
          "quote_volume": 5963.28542,
          "trades": 105,
          "taker_buy_base": 53425.0,
          "taker_buy_quote": 4034.4911
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.07562,
          "high": 0.07623,
          "low": 0.07556,
          "close": 0.07556,
          "volume": 42848.0,
          "close_time": 1775541599999,
          "quote_volume": 3250.82851,
          "trades": 71,
          "taker_buy_base": 22102.0,
          "taker_buy_quote": 1676.95327
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.07556,
          "high": 0.07581,
          "low": 0.07545,
          "close": 0.07572,
          "volume": 53490.0,
          "close_time": 1775545199999,
          "quote_volume": 4045.91987,
          "trades": 83,
          "taker_buy_base": 25780.0,
          "taker_buy_quote": 1949.0177
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.07572,
          "high": 0.07603,
          "low": 0.07568,
          "close": 0.0757,
          "volume": 62238.0,
          "close_time": 1775548799999,
          "quote_volume": 4720.46607,
          "trades": 89,
          "taker_buy_base": 17670.0,
          "taker_buy_quote": 1341.21873
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.07571,
          "high": 0.07618,
          "low": 0.0757,
          "close": 0.07598,
          "volume": 100708.0,
          "close_time": 1775552399999,
          "quote_volume": 7655.94895,
          "trades": 126,
          "taker_buy_base": 53122.0,
          "taker_buy_quote": 4039.06479
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.07599,
          "high": 0.07623,
          "low": 0.07588,
          "close": 0.07623,
          "volume": 281628.0,
          "close_time": 1775555999999,
          "quote_volume": 21419.13083,
          "trades": 109,
          "taker_buy_base": 56170.0,
          "taker_buy_quote": 4272.01425
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.07621,
          "high": 0.07629,
          "low": 0.07563,
          "close": 0.07564,
          "volume": 60631.0,
          "close_time": 1775559599999,
          "quote_volume": 4609.17225,
          "trades": 187,
          "taker_buy_base": 38749.0,
          "taker_buy_quote": 2945.48942
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.07567,
          "high": 0.07608,
          "low": 0.07506,
          "close": 0.07536,
          "volume": 186142.0,
          "close_time": 1775563199999,
          "quote_volume": 14036.26576,
          "trades": 308,
          "taker_buy_base": 128387.0,
          "taker_buy_quote": 9674.44238
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.0753,
          "high": 0.0753,
          "low": 0.07407,
          "close": 0.07423,
          "volume": 543702.0,
          "close_time": 1775566799999,
          "quote_volume": 40592.79026,
          "trades": 557,
          "taker_buy_base": 464619.0,
          "taker_buy_quote": 34698.38379
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.07422,
          "high": 0.07446,
          "low": 0.0741,
          "close": 0.07412,
          "volume": 84117.0,
          "close_time": 1775570399999,
          "quote_volume": 6246.85601,
          "trades": 153,
          "taker_buy_base": 54861.0,
          "taker_buy_quote": 4073.73194
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.0741,
          "high": 0.07428,
          "low": 0.07389,
          "close": 0.07404,
          "volume": 135999.0,
          "close_time": 1775573999999,
          "quote_volume": 10067.84705,
          "trades": 206,
          "taker_buy_base": 94981.0,
          "taker_buy_quote": 7031.10693
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.07395,
          "high": 0.07422,
          "low": 0.07383,
          "close": 0.07407,
          "volume": 67842.0,
          "close_time": 1775577599999,
          "quote_volume": 5020.94555,
          "trades": 112,
          "taker_buy_base": 39126.0,
          "taker_buy_quote": 2894.94539
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.07408,
          "high": 0.07434,
          "low": 0.07394,
          "close": 0.07417,
          "volume": 84643.0,
          "close_time": 1775581199999,
          "quote_volume": 6275.87754,
          "trades": 111,
          "taker_buy_base": 58438.0,
          "taker_buy_quote": 4333.08886
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.07409,
          "high": 0.07415,
          "low": 0.07372,
          "close": 0.07385,
          "volume": 100055.0,
          "close_time": 1775584799999,
          "quote_volume": 7393.91662,
          "trades": 122,
          "taker_buy_base": 55643.0,
          "taker_buy_quote": 4113.29219
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.0738,
          "high": 0.0739,
          "low": 0.07356,
          "close": 0.07364,
          "volume": 60914.0,
          "close_time": 1775588399999,
          "quote_volume": 4492.77568,
          "trades": 96,
          "taker_buy_base": 42439.0,
          "taker_buy_quote": 3130.33448
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.07358,
          "high": 0.07443,
          "low": 0.07358,
          "close": 0.07427,
          "volume": 94990.0,
          "close_time": 1775591999999,
          "quote_volume": 7030.44238,
          "trades": 106,
          "taker_buy_base": 77817.0,
          "taker_buy_quote": 5758.28637
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.07427,
          "high": 0.07468,
          "low": 0.07426,
          "close": 0.07453,
          "volume": 29091.0,
          "close_time": 1775595599999,
          "quote_volume": 2165.79883,
          "trades": 106,
          "taker_buy_base": 11542.0,
          "taker_buy_quote": 859.22129
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.07453,
          "high": 0.07635,
          "low": 0.0745,
          "close": 0.07607,
          "volume": 369631.0,
          "close_time": 1775599199999,
          "quote_volume": 27967.21691,
          "trades": 379,
          "taker_buy_base": 92243.0,
          "taker_buy_quote": 6982.61637
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.0761,
          "high": 0.07717,
          "low": 0.07608,
          "close": 0.07717,
          "volume": 100991.0,
          "close_time": 1775602799999,
          "quote_volume": 7719.06914,
          "trades": 148,
          "taker_buy_base": 45177.0,
          "taker_buy_quote": 3460.89383
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.07734,
          "high": 0.07838,
          "low": 0.07733,
          "close": 0.07833,
          "volume": 382407.0,
          "close_time": 1775606399999,
          "quote_volume": 29865.47974,
          "trades": 322,
          "taker_buy_base": 307216.0,
          "taker_buy_quote": 24006.2776
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.07837,
          "high": 0.07846,
          "low": 0.07812,
          "close": 0.07829,
          "volume": 100757.0,
          "close_time": 1775609999999,
          "quote_volume": 7885.84667,
          "trades": 230,
          "taker_buy_base": 32069.0,
          "taker_buy_quote": 2508.42557
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.07826,
          "high": 0.07845,
          "low": 0.07793,
          "close": 0.07819,
          "volume": 81060.0,
          "close_time": 1775613599999,
          "quote_volume": 6338.79901,
          "trades": 175,
          "taker_buy_base": 31582.0,
          "taker_buy_quote": 2468.25722
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.0782,
          "high": 0.07855,
          "low": 0.07793,
          "close": 0.07797,
          "volume": 113445.0,
          "close_time": 1775617199999,
          "quote_volume": 8884.8277,
          "trades": 140,
          "taker_buy_base": 48749.0,
          "taker_buy_quote": 3819.48018
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.07799,
          "high": 0.07804,
          "low": 0.0775,
          "close": 0.07755,
          "volume": 57776.0,
          "close_time": 1775620799999,
          "quote_volume": 4491.56834,
          "trades": 131,
          "taker_buy_base": 20673.0,
          "taker_buy_quote": 1608.35747
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.07759,
          "high": 0.07782,
          "low": 0.07759,
          "close": 0.07776,
          "volume": 69449.0,
          "close_time": 1775624399999,
          "quote_volume": 5396.0479,
          "trades": 70,
          "taker_buy_base": 54993.0,
          "taker_buy_quote": 4272.68792
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.07775,
          "high": 0.07816,
          "low": 0.07761,
          "close": 0.078,
          "volume": 68722.0,
          "close_time": 1775627999999,
          "quote_volume": 5348.49643,
          "trades": 111,
          "taker_buy_base": 44279.0,
          "taker_buy_quote": 3446.97394
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.07804,
          "high": 0.07806,
          "low": 0.07754,
          "close": 0.07756,
          "volume": 34368.0,
          "close_time": 1775631599999,
          "quote_volume": 2671.02688,
          "trades": 73,
          "taker_buy_base": 12259.0,
          "taker_buy_quote": 951.98997
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.0775,
          "high": 0.07859,
          "low": 0.07746,
          "close": 0.07859,
          "volume": 129041.0,
          "close_time": 1775635199999,
          "quote_volume": 10063.79005,
          "trades": 134,
          "taker_buy_base": 89645.0,
          "taker_buy_quote": 6983.28502
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.07862,
          "high": 0.08002,
          "low": 0.0786,
          "close": 0.07983,
          "volume": 554613.0,
          "close_time": 1775638799999,
          "quote_volume": 44029.98817,
          "trades": 334,
          "taker_buy_base": 163893.0,
          "taker_buy_quote": 13010.14409
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.07981,
          "high": 0.07996,
          "low": 0.07932,
          "close": 0.07988,
          "volume": 164237.0,
          "close_time": 1775642399999,
          "quote_volume": 13089.82732,
          "trades": 217,
          "taker_buy_base": 53655.0,
          "taker_buy_quote": 4272.27981
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.07994,
          "high": 0.07998,
          "low": 0.07955,
          "close": 0.07964,
          "volume": 113321.0,
          "close_time": 1775645999999,
          "quote_volume": 9036.87704,
          "trades": 149,
          "taker_buy_base": 55183.0,
          "taker_buy_quote": 4395.76245
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.07964,
          "high": 0.08028,
          "low": 0.07959,
          "close": 0.08023,
          "volume": 89375.0,
          "close_time": 1775649599999,
          "quote_volume": 7150.62012,
          "trades": 259,
          "taker_buy_base": 28418.0,
          "taker_buy_quote": 2271.59267
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.08026,
          "high": 0.08026,
          "low": 0.07819,
          "close": 0.07872,
          "volume": 141800.0,
          "close_time": 1775653199999,
          "quote_volume": 11204.10599,
          "trades": 254,
          "taker_buy_base": 49303.0,
          "taker_buy_quote": 3893.30191
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.07865,
          "high": 0.07998,
          "low": 0.07861,
          "close": 0.079,
          "volume": 192482.0,
          "close_time": 1775656799999,
          "quote_volume": 15293.74407,
          "trades": 230,
          "taker_buy_base": 73307.0,
          "taker_buy_quote": 5822.64813
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.0789,
          "high": 0.07903,
          "low": 0.07754,
          "close": 0.07769,
          "volume": 203085.0,
          "close_time": 1775660399999,
          "quote_volume": 15886.90544,
          "trades": 247,
          "taker_buy_base": 95994.0,
          "taker_buy_quote": 7509.26216
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.07772,
          "high": 0.07827,
          "low": 0.07763,
          "close": 0.07765,
          "volume": 162638.0,
          "close_time": 1775663999999,
          "quote_volume": 12663.52302,
          "trades": 148,
          "taker_buy_base": 85029.0,
          "taker_buy_quote": 6622.35895
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.07757,
          "high": 0.07772,
          "low": 0.07705,
          "close": 0.07761,
          "volume": 168975.0,
          "close_time": 1775667599999,
          "quote_volume": 13063.59064,
          "trades": 147,
          "taker_buy_base": 121404.0,
          "taker_buy_quote": 9379.85438
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.07755,
          "high": 0.07828,
          "low": 0.07754,
          "close": 0.07815,
          "volume": 67206.0,
          "close_time": 1775671199999,
          "quote_volume": 5230.16768,
          "trades": 77,
          "taker_buy_base": 40432.0,
          "taker_buy_quote": 3147.7967
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.07814,
          "high": 0.0782,
          "low": 0.07736,
          "close": 0.0774,
          "volume": 39839.0,
          "close_time": 1775674799999,
          "quote_volume": 3098.33807,
          "trades": 68,
          "taker_buy_base": 13042.0,
          "taker_buy_quote": 1014.19114
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.07733,
          "high": 0.07744,
          "low": 0.07689,
          "close": 0.07743,
          "volume": 126214.0,
          "close_time": 1775678399999,
          "quote_volume": 9733.51044,
          "trades": 118,
          "taker_buy_base": 88081.0,
          "taker_buy_quote": 6790.27071
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.07757,
          "high": 0.07757,
          "low": 0.07703,
          "close": 0.07722,
          "volume": 32016.0,
          "close_time": 1775681999999,
          "quote_volume": 2473.07921,
          "trades": 42,
          "taker_buy_base": 20243.0,
          "taker_buy_quote": 1563.04167
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.07722,
          "high": 0.07738,
          "low": 0.07715,
          "close": 0.07718,
          "volume": 40722.0,
          "close_time": 1775685599999,
          "quote_volume": 3145.89697,
          "trades": 87,
          "taker_buy_base": 32249.0,
          "taker_buy_quote": 2491.35368
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.07716,
          "high": 0.07717,
          "low": 0.07647,
          "close": 0.0765,
          "volume": 208867.0,
          "close_time": 1775689199999,
          "quote_volume": 16016.36528,
          "trades": 197,
          "taker_buy_base": 86215.0,
          "taker_buy_quote": 6616.4917
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.07639,
          "high": 0.07655,
          "low": 0.07629,
          "close": 0.07632,
          "volume": 74136.0,
          "close_time": 1775692799999,
          "quote_volume": 5664.29973,
          "trades": 78,
          "taker_buy_base": 63120.0,
          "taker_buy_quote": 4823.23711
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.07634,
          "high": 0.07641,
          "low": 0.07606,
          "close": 0.07641,
          "volume": 137906.0,
          "close_time": 1775696399999,
          "quote_volume": 10506.12443,
          "trades": 135,
          "taker_buy_base": 97356.0,
          "taker_buy_quote": 7418.87879
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.0764,
          "high": 0.07643,
          "low": 0.07585,
          "close": 0.07607,
          "volume": 48842.0,
          "close_time": 1775699999999,
          "quote_volume": 3712.3095,
          "trades": 99,
          "taker_buy_base": 33363.0,
          "taker_buy_quote": 2535.16454
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.07623,
          "high": 0.07658,
          "low": 0.07621,
          "close": 0.07639,
          "volume": 32721.0,
          "close_time": 1775703599999,
          "quote_volume": 2498.69237,
          "trades": 57,
          "taker_buy_base": 22984.0,
          "taker_buy_quote": 1755.22882
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.0764,
          "high": 0.0766,
          "low": 0.0761,
          "close": 0.07622,
          "volume": 81745.0,
          "close_time": 1775707199999,
          "quote_volume": 6240.42397,
          "trades": 98,
          "taker_buy_base": 27146.0,
          "taker_buy_quote": 2071.66858
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.07626,
          "high": 0.07637,
          "low": 0.07617,
          "close": 0.07631,
          "volume": 29184.0,
          "close_time": 1775710799999,
          "quote_volume": 2225.39571,
          "trades": 45,
          "taker_buy_base": 21536.0,
          "taker_buy_quote": 1642.08762
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.07635,
          "high": 0.07641,
          "low": 0.07598,
          "close": 0.07618,
          "volume": 56007.0,
          "close_time": 1775714399999,
          "quote_volume": 4270.09819,
          "trades": 79,
          "taker_buy_base": 34376.0,
          "taker_buy_quote": 2620.69769
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.07617,
          "high": 0.07625,
          "low": 0.07604,
          "close": 0.07624,
          "volume": 24980.0,
          "close_time": 1775717999999,
          "quote_volume": 1902.56888,
          "trades": 51,
          "taker_buy_base": 19423.0,
          "taker_buy_quote": 1479.21606
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.07623,
          "high": 0.07636,
          "low": 0.07606,
          "close": 0.07607,
          "volume": 62936.0,
          "close_time": 1775721599999,
          "quote_volume": 4798.133,
          "trades": 80,
          "taker_buy_base": 35544.0,
          "taker_buy_quote": 2709.79722
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.07607,
          "high": 0.07638,
          "low": 0.07584,
          "close": 0.07587,
          "volume": 171330.0,
          "close_time": 1775725199999,
          "quote_volume": 13038.24196,
          "trades": 137,
          "taker_buy_base": 158041.0,
          "taker_buy_quote": 12028.37596
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.07587,
          "high": 0.07596,
          "low": 0.0757,
          "close": 0.0759,
          "volume": 67106.0,
          "close_time": 1775728799999,
          "quote_volume": 5087.48537,
          "trades": 91,
          "taker_buy_base": 55545.0,
          "taker_buy_quote": 4211.28992
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.07585,
          "high": 0.07586,
          "low": 0.07536,
          "close": 0.07536,
          "volume": 115209.0,
          "close_time": 1775732399999,
          "quote_volume": 8706.60636,
          "trades": 177,
          "taker_buy_base": 71580.0,
          "taker_buy_quote": 5410.35475
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.07536,
          "high": 0.07545,
          "low": 0.07501,
          "close": 0.07529,
          "volume": 117845.0,
          "close_time": 1775735999999,
          "quote_volume": 8873.18599,
          "trades": 143,
          "taker_buy_base": 92601.0,
          "taker_buy_quote": 6975.53034
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.07528,
          "high": 0.07581,
          "low": 0.07528,
          "close": 0.07576,
          "volume": 48486.0,
          "close_time": 1775739599999,
          "quote_volume": 3661.34054,
          "trades": 85,
          "taker_buy_base": 30742.0,
          "taker_buy_quote": 2320.99307
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.07581,
          "high": 0.07584,
          "low": 0.07558,
          "close": 0.07582,
          "volume": 45206.0,
          "close_time": 1775743199999,
          "quote_volume": 3421.94166,
          "trades": 110,
          "taker_buy_base": 12597.0,
          "taker_buy_quote": 953.67265
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.07578,
          "high": 0.0765,
          "low": 0.07574,
          "close": 0.07643,
          "volume": 78607.0,
          "close_time": 1775746799999,
          "quote_volume": 5983.02711,
          "trades": 121,
          "taker_buy_base": 43915.0,
          "taker_buy_quote": 3342.1074
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.0764,
          "high": 0.07751,
          "low": 0.07617,
          "close": 0.07712,
          "volume": 305252.0,
          "close_time": 1775750399999,
          "quote_volume": 23468.71262,
          "trades": 261,
          "taker_buy_base": 176711.0,
          "taker_buy_quote": 13561.86576
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.07714,
          "high": 0.07755,
          "low": 0.07709,
          "close": 0.07754,
          "volume": 156904.0,
          "close_time": 1775753999999,
          "quote_volume": 12139.76374,
          "trades": 190,
          "taker_buy_base": 52791.0,
          "taker_buy_quote": 4083.6974
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.07758,
          "high": 0.07774,
          "low": 0.07749,
          "close": 0.07765,
          "volume": 31246.0,
          "close_time": 1775757599999,
          "quote_volume": 2425.53352,
          "trades": 72,
          "taker_buy_base": 14153.0,
          "taker_buy_quote": 1098.97493
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.07772,
          "high": 0.07778,
          "low": 0.07737,
          "close": 0.0776,
          "volume": 40377.0,
          "close_time": 1775761199999,
          "quote_volume": 3129.75792,
          "trades": 67,
          "taker_buy_base": 14905.0,
          "taker_buy_quote": 1155.75316
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.07761,
          "high": 0.07775,
          "low": 0.07746,
          "close": 0.07767,
          "volume": 40712.0,
          "close_time": 1775764799999,
          "quote_volume": 3159.9423,
          "trades": 67,
          "taker_buy_base": 22041.0,
          "taker_buy_quote": 1711.13694
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.07765,
          "high": 0.07826,
          "low": 0.07756,
          "close": 0.07817,
          "volume": 114244.0,
          "close_time": 1775768399999,
          "quote_volume": 8914.06822,
          "trades": 233,
          "taker_buy_base": 45400.0,
          "taker_buy_quote": 3540.99535
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.07827,
          "high": 0.07874,
          "low": 0.07825,
          "close": 0.07862,
          "volume": 89598.0,
          "close_time": 1775771999999,
          "quote_volume": 7038.0827,
          "trades": 149,
          "taker_buy_base": 29080.0,
          "taker_buy_quote": 2281.95833
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.07858,
          "high": 0.07939,
          "low": 0.07836,
          "close": 0.07844,
          "volume": 504565.0,
          "close_time": 1775775599999,
          "quote_volume": 39729.46698,
          "trades": 320,
          "taker_buy_base": 180908.0,
          "taker_buy_quote": 14252.83719
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.07837,
          "high": 0.07847,
          "low": 0.07799,
          "close": 0.07807,
          "volume": 295488.0,
          "close_time": 1775779199999,
          "quote_volume": 23093.05006,
          "trades": 182,
          "taker_buy_base": 240475.0,
          "taker_buy_quote": 18791.39077
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.07821,
          "high": 0.07833,
          "low": 0.0775,
          "close": 0.07807,
          "volume": 99986.0,
          "close_time": 1775782799999,
          "quote_volume": 7790.84897,
          "trades": 195,
          "taker_buy_base": 56285.0,
          "taker_buy_quote": 4381.14186
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.07824,
          "high": 0.07839,
          "low": 0.07805,
          "close": 0.07817,
          "volume": 51525.0,
          "close_time": 1775786399999,
          "quote_volume": 4029.17203,
          "trades": 110,
          "taker_buy_base": 19967.0,
          "taker_buy_quote": 1561.29715
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.07813,
          "high": 0.07817,
          "low": 0.07733,
          "close": 0.07793,
          "volume": 89955.0,
          "close_time": 1775789999999,
          "quote_volume": 7002.91013,
          "trades": 167,
          "taker_buy_base": 46802.0,
          "taker_buy_quote": 3639.87297
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.07791,
          "high": 0.078,
          "low": 0.07747,
          "close": 0.07779,
          "volume": 31420.0,
          "close_time": 1775793599999,
          "quote_volume": 2440.13777,
          "trades": 57,
          "taker_buy_base": 18788.0,
          "taker_buy_quote": 1459.12937
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.07779,
          "high": 0.0783,
          "low": 0.07779,
          "close": 0.07819,
          "volume": 24509.0,
          "close_time": 1775797199999,
          "quote_volume": 1915.23357,
          "trades": 55,
          "taker_buy_base": 14229.0,
          "taker_buy_quote": 1112.40369
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.07816,
          "high": 0.07837,
          "low": 0.07781,
          "close": 0.07803,
          "volume": 61797.0,
          "close_time": 1775800799999,
          "quote_volume": 4831.90332,
          "trades": 118,
          "taker_buy_base": 28559.0,
          "taker_buy_quote": 2233.587
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.07805,
          "high": 0.0781,
          "low": 0.07734,
          "close": 0.07751,
          "volume": 74939.0,
          "close_time": 1775804399999,
          "quote_volume": 5825.86581,
          "trades": 96,
          "taker_buy_base": 20345.0,
          "taker_buy_quote": 1586.05401
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.07746,
          "high": 0.07753,
          "low": 0.07723,
          "close": 0.07728,
          "volume": 265029.0,
          "close_time": 1775807999999,
          "quote_volume": 20508.87041,
          "trades": 228,
          "taker_buy_base": 158957.0,
          "taker_buy_quote": 12300.08021
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.0773,
          "high": 0.07741,
          "low": 0.07714,
          "close": 0.07719,
          "volume": 85478.0,
          "close_time": 1775811599999,
          "quote_volume": 6604.10001,
          "trades": 124,
          "taker_buy_base": 72708.0,
          "taker_buy_quote": 5617.55889
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 0.0772,
          "high": 0.07852,
          "low": 0.07719,
          "close": 0.07791,
          "volume": 125495.0,
          "close_time": 1775815199999,
          "quote_volume": 9780.27913,
          "trades": 228,
          "taker_buy_base": 89703.0,
          "taker_buy_quote": 6985.30252
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 0.07787,
          "high": 0.07796,
          "low": 0.0775,
          "close": 0.07753,
          "volume": 297747.0,
          "close_time": 1775818799999,
          "quote_volume": 23112.74194,
          "trades": 116,
          "taker_buy_base": 36899.0,
          "taker_buy_quote": 2865.91591
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 0.07745,
          "high": 0.07797,
          "low": 0.07745,
          "close": 0.0777,
          "volume": 46703.0,
          "close_time": 1775822399999,
          "quote_volume": 3631.33758,
          "trades": 67,
          "taker_buy_base": 45148.0,
          "taker_buy_quote": 3510.36277
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.07768,
          "high": 0.07816,
          "low": 0.07765,
          "close": 0.07771,
          "volume": 170341.0,
          "close_time": 1775825999999,
          "quote_volume": 13281.82503,
          "trades": 195,
          "taker_buy_base": 152745.0,
          "taker_buy_quote": 11911.96656
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 0.07761,
          "high": 0.07809,
          "low": 0.07755,
          "close": 0.07796,
          "volume": 107004.0,
          "close_time": 1775829599999,
          "quote_volume": 8330.99693,
          "trades": 127,
          "taker_buy_base": 42476.0,
          "taker_buy_quote": 3304.0278
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 0.07791,
          "high": 0.07828,
          "low": 0.07753,
          "close": 0.07778,
          "volume": 147846.0,
          "close_time": 1775833199999,
          "quote_volume": 11506.87557,
          "trades": 191,
          "taker_buy_base": 88558.0,
          "taker_buy_quote": 6889.22401
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 0.07786,
          "high": 0.07793,
          "low": 0.07736,
          "close": 0.07738,
          "volume": 107876.0,
          "close_time": 1775836799999,
          "quote_volume": 8369.64921,
          "trades": 145,
          "taker_buy_base": 101251.0,
          "taker_buy_quote": 7855.42076
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.07731,
          "high": 0.07748,
          "low": 0.07714,
          "close": 0.07748,
          "volume": 61428.0,
          "close_time": 1775840399999,
          "quote_volume": 4747.4872,
          "trades": 116,
          "taker_buy_base": 57901.0,
          "taker_buy_quote": 4474.78063
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 0.07734,
          "high": 0.07755,
          "low": 0.07733,
          "close": 0.0775,
          "volume": 133750.0,
          "close_time": 1775843999999,
          "quote_volume": 10368.08873,
          "trades": 56,
          "taker_buy_base": 117415.0,
          "taker_buy_quote": 9103.25082
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 0.0775,
          "high": 0.07758,
          "low": 0.07737,
          "close": 0.07741,
          "volume": 55384.0,
          "close_time": 1775847599999,
          "quote_volume": 4289.52042,
          "trades": 51,
          "taker_buy_base": 28078.0,
          "taker_buy_quote": 2175.45621
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 0.07762,
          "high": 0.07786,
          "low": 0.07758,
          "close": 0.07773,
          "volume": 80467.0,
          "close_time": 1775851199999,
          "quote_volume": 6251.28159,
          "trades": 79,
          "taker_buy_base": 58273.0,
          "taker_buy_quote": 4527.48984
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.07767,
          "high": 0.07794,
          "low": 0.07744,
          "close": 0.07794,
          "volume": 36455.0,
          "close_time": 1775854799999,
          "quote_volume": 2829.91453,
          "trades": 68,
          "taker_buy_base": 25639.0,
          "taker_buy_quote": 1990.64163
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 0.07793,
          "high": 0.07807,
          "low": 0.07769,
          "close": 0.07807,
          "volume": 15675.0,
          "close_time": 1775858399999,
          "quote_volume": 1219.47321,
          "trades": 49,
          "taker_buy_base": 10963.0,
          "taker_buy_quote": 852.71324
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 0.07813,
          "high": 0.07842,
          "low": 0.078,
          "close": 0.07818,
          "volume": 66644.0,
          "close_time": 1775861999999,
          "quote_volume": 5211.56356,
          "trades": 144,
          "taker_buy_base": 14763.0,
          "taker_buy_quote": 1154.87049
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 0.0782,
          "high": 0.07833,
          "low": 0.0782,
          "close": 0.07833,
          "volume": 4564.0,
          "close_time": 1775865599999,
          "quote_volume": 357.16638,
          "trades": 15,
          "taker_buy_base": 852.0,
          "taker_buy_quote": 66.68913
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.0784,
          "high": 0.07849,
          "low": 0.07796,
          "close": 0.07804,
          "volume": 46548.0,
          "close_time": 1775869199999,
          "quote_volume": 3643.94978,
          "trades": 58,
          "taker_buy_base": 31471.0,
          "taker_buy_quote": 2464.9249
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 0.07803,
          "high": 0.07804,
          "low": 0.07747,
          "close": 0.07771,
          "volume": 47888.0,
          "close_time": 1775872799999,
          "quote_volume": 3721.47193,
          "trades": 84,
          "taker_buy_base": 31108.0,
          "taker_buy_quote": 2415.96811
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 0.07761,
          "high": 0.07842,
          "low": 0.07758,
          "close": 0.07795,
          "volume": 85158.0,
          "close_time": 1775876399999,
          "quote_volume": 6641.4833,
          "trades": 137,
          "taker_buy_base": 61019.0,
          "taker_buy_quote": 4756.86499
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 0.07804,
          "high": 0.07839,
          "low": 0.07795,
          "close": 0.0783,
          "volume": 50219.0,
          "close_time": 1775879999999,
          "quote_volume": 3928.3786,
          "trades": 101,
          "taker_buy_base": 17579.0,
          "taker_buy_quote": 1373.61161
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.07833,
          "high": 0.07851,
          "low": 0.07812,
          "close": 0.07837,
          "volume": 34908.0,
          "close_time": 1775883599999,
          "quote_volume": 2736.5515,
          "trades": 88,
          "taker_buy_base": 5836.0,
          "taker_buy_quote": 457.25399
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 0.07834,
          "high": 0.07834,
          "low": 0.07806,
          "close": 0.07811,
          "volume": 57705.0,
          "close_time": 1775887199999,
          "quote_volume": 4515.08216,
          "trades": 54,
          "taker_buy_base": 42309.0,
          "taker_buy_quote": 3310.54484
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 0.0781,
          "high": 0.07814,
          "low": 0.07798,
          "close": 0.07811,
          "volume": 20180.0,
          "close_time": 1775890799999,
          "quote_volume": 1574.89834,
          "trades": 28,
          "taker_buy_base": 16269.0,
          "taker_buy_quote": 1269.5157
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 0.07804,
          "high": 0.07821,
          "low": 0.07793,
          "close": 0.07793,
          "volume": 22673.0,
          "close_time": 1775894399999,
          "quote_volume": 1770.51373,
          "trades": 36,
          "taker_buy_base": 7982.0,
          "taker_buy_quote": 623.31616
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.078,
          "high": 0.07817,
          "low": 0.07793,
          "close": 0.07802,
          "volume": 40125.0,
          "close_time": 1775897999999,
          "quote_volume": 3129.52945,
          "trades": 52,
          "taker_buy_base": 32853.0,
          "taker_buy_quote": 2562.07626
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 0.07804,
          "high": 0.07819,
          "low": 0.07797,
          "close": 0.07819,
          "volume": 47456.0,
          "close_time": 1775901599999,
          "quote_volume": 3706.37651,
          "trades": 67,
          "taker_buy_base": 38459.0,
          "taker_buy_quote": 3003.8621
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 0.0782,
          "high": 0.07831,
          "low": 0.07808,
          "close": 0.07814,
          "volume": 23361.0,
          "close_time": 1775905199999,
          "quote_volume": 1827.01224,
          "trades": 34,
          "taker_buy_base": 17232.0,
          "taker_buy_quote": 1347.8957
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 0.07819,
          "high": 0.07824,
          "low": 0.07814,
          "close": 0.0782,
          "volume": 11353.0,
          "close_time": 1775908799999,
          "quote_volume": 887.77853,
          "trades": 19,
          "taker_buy_base": 8482.0,
          "taker_buy_quote": 663.33091
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.07822,
          "high": 0.07825,
          "low": 0.078,
          "close": 0.07806,
          "volume": 12054.0,
          "close_time": 1775912399999,
          "quote_volume": 941.5252,
          "trades": 26,
          "taker_buy_base": 8632.0,
          "taker_buy_quote": 674.04153
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 0.07804,
          "high": 0.07804,
          "low": 0.07747,
          "close": 0.07759,
          "volume": 150940.0,
          "close_time": 1775915999999,
          "quote_volume": 11720.33721,
          "trades": 138,
          "taker_buy_base": 107833.0,
          "taker_buy_quote": 8370.8803
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 0.07765,
          "high": 0.07775,
          "low": 0.07756,
          "close": 0.07762,
          "volume": 25790.0,
          "close_time": 1775919599999,
          "quote_volume": 2002.63316,
          "trades": 25,
          "taker_buy_base": 23308.0,
          "taker_buy_quote": 1809.93483
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 0.07741,
          "high": 0.07765,
          "low": 0.07739,
          "close": 0.0774,
          "volume": 79349.0,
          "close_time": 1775923199999,
          "quote_volume": 6146.85215,
          "trades": 62,
          "taker_buy_base": 75254.0,
          "taker_buy_quote": 5829.49759
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.07729,
          "high": 0.07739,
          "low": 0.07727,
          "close": 0.07728,
          "volume": 34117.0,
          "close_time": 1775926799999,
          "quote_volume": 2637.22958,
          "trades": 31,
          "taker_buy_base": 33377.0,
          "taker_buy_quote": 2580.03498
        }
      ]
    },
    "4h": {
      "count": 1239,
      "start_date": "2025-09-17T08:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.07559,
          "high": 0.0855,
          "low": 0.07232,
          "close": 0.07401,
          "volume": 28763495.0,
          "close_time": 1758110399999,
          "quote_volume": 2212460.11591,
          "trades": 19421,
          "taker_buy_base": 12130525.0,
          "taker_buy_quote": 936846.24775
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.07402,
          "high": 0.0776,
          "low": 0.07298,
          "close": 0.0772,
          "volume": 7566265.0,
          "close_time": 1758124799999,
          "quote_volume": 571729.10116,
          "trades": 9354,
          "taker_buy_base": 2682676.0,
          "taker_buy_quote": 202840.95428
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.0772,
          "high": 0.08024,
          "low": 0.07494,
          "close": 0.07964,
          "volume": 11934449.0,
          "close_time": 1758139199999,
          "quote_volume": 932490.31911,
          "trades": 13562,
          "taker_buy_base": 6302787.0,
          "taker_buy_quote": 494973.69074
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.07953,
          "high": 0.07964,
          "low": 0.0766,
          "close": 0.07687,
          "volume": 3129434.0,
          "close_time": 1758153599999,
          "quote_volume": 242570.49425,
          "trades": 5208,
          "taker_buy_base": 1615547.0,
          "taker_buy_quote": 125339.0701
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.07689,
          "high": 0.07752,
          "low": 0.07539,
          "close": 0.07601,
          "volume": 2155176.0,
          "close_time": 1758167999999,
          "quote_volume": 164347.94349,
          "trades": 4580,
          "taker_buy_base": 917095.0,
          "taker_buy_quote": 70019.31644
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.07599,
          "high": 0.07641,
          "low": 0.07368,
          "close": 0.07521,
          "volume": 2459859.0,
          "close_time": 1758182399999,
          "quote_volume": 185355.60194,
          "trades": 4874,
          "taker_buy_base": 1476615.0,
          "taker_buy_quote": 111276.5035
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.07516,
          "high": 0.0774,
          "low": 0.07507,
          "close": 0.07719,
          "volume": 5846423.0,
          "close_time": 1758196799999,
          "quote_volume": 446213.29806,
          "trades": 9722,
          "taker_buy_base": 4668661.0,
          "taker_buy_quote": 356357.30388
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.07722,
          "high": 0.07747,
          "low": 0.07598,
          "close": 0.0762,
          "volume": 2266180.0,
          "close_time": 1758211199999,
          "quote_volume": 173158.60621,
          "trades": 2821,
          "taker_buy_base": 986051.0,
          "taker_buy_quote": 75390.11989
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.07622,
          "high": 0.0784,
          "low": 0.07616,
          "close": 0.07756,
          "volume": 1904592.0,
          "close_time": 1758225599999,
          "quote_volume": 147477.20818,
          "trades": 3430,
          "taker_buy_base": 903014.0,
          "taker_buy_quote": 69938.08382
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.0776,
          "high": 0.07823,
          "low": 0.07712,
          "close": 0.07759,
          "volume": 1614808.0,
          "close_time": 1758239999999,
          "quote_volume": 125234.76212,
          "trades": 2676,
          "taker_buy_base": 680460.0,
          "taker_buy_quote": 52764.96748
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.0776,
          "high": 0.07799,
          "low": 0.07569,
          "close": 0.07593,
          "volume": 1167359.0,
          "close_time": 1758254399999,
          "quote_volume": 89824.38486,
          "trades": 2066,
          "taker_buy_base": 479187.0,
          "taker_buy_quote": 36861.57227
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.07589,
          "high": 0.07596,
          "low": 0.07463,
          "close": 0.07519,
          "volume": 2294543.0,
          "close_time": 1758268799999,
          "quote_volume": 172902.62966,
          "trades": 2977,
          "taker_buy_base": 810398.0,
          "taker_buy_quote": 61014.97391
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.07519,
          "high": 0.07561,
          "low": 0.07405,
          "close": 0.07436,
          "volume": 2854204.0,
          "close_time": 1758283199999,
          "quote_volume": 213240.26089,
          "trades": 4035,
          "taker_buy_base": 1320698.0,
          "taker_buy_quote": 98546.66858
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.07436,
          "high": 0.07549,
          "low": 0.07318,
          "close": 0.07366,
          "volume": 3108860.0,
          "close_time": 1758297599999,
          "quote_volume": 231240.73875,
          "trades": 4220,
          "taker_buy_base": 1235181.0,
          "taker_buy_quote": 92179.04203
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.07366,
          "high": 0.07447,
          "low": 0.07236,
          "close": 0.07243,
          "volume": 1898641.0,
          "close_time": 1758311999999,
          "quote_volume": 139470.71741,
          "trades": 3039,
          "taker_buy_base": 591130.0,
          "taker_buy_quote": 43459.87628
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.07247,
          "high": 0.07289,
          "low": 0.07179,
          "close": 0.07269,
          "volume": 1101439.0,
          "close_time": 1758326399999,
          "quote_volume": 79661.25241,
          "trades": 1997,
          "taker_buy_base": 431906.0,
          "taker_buy_quote": 31220.77941
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.07266,
          "high": 0.0729,
          "low": 0.07198,
          "close": 0.0727,
          "volume": 1417019.0,
          "close_time": 1758340799999,
          "quote_volume": 102780.15971,
          "trades": 2320,
          "taker_buy_base": 473248.0,
          "taker_buy_quote": 34316.39294
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.07268,
          "high": 0.07282,
          "low": 0.07007,
          "close": 0.07103,
          "volume": 7502567.0,
          "close_time": 1758355199999,
          "quote_volume": 534646.62326,
          "trades": 6686,
          "taker_buy_base": 748510.0,
          "taker_buy_quote": 53169.39602
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.07103,
          "high": 0.07114,
          "low": 0.06896,
          "close": 0.06938,
          "volume": 4778185.0,
          "close_time": 1758369599999,
          "quote_volume": 334691.08749,
          "trades": 7914,
          "taker_buy_base": 907235.0,
          "taker_buy_quote": 63639.74332
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.06939,
          "high": 0.07044,
          "low": 0.06898,
          "close": 0.07008,
          "volume": 3865757.0,
          "close_time": 1758383999999,
          "quote_volume": 269373.15828,
          "trades": 5696,
          "taker_buy_base": 557711.0,
          "taker_buy_quote": 38978.36518
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.07009,
          "high": 0.07108,
          "low": 0.06929,
          "close": 0.06973,
          "volume": 2470930.0,
          "close_time": 1758398399999,
          "quote_volume": 173661.8736,
          "trades": 5647,
          "taker_buy_base": 1106142.0,
          "taker_buy_quote": 77801.41721
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.06969,
          "high": 0.06995,
          "low": 0.06936,
          "close": 0.06947,
          "volume": 1018778.0,
          "close_time": 1758412799999,
          "quote_volume": 71014.12628,
          "trades": 2771,
          "taker_buy_base": 287387.0,
          "taker_buy_quote": 20023.56426
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.06946,
          "high": 0.07088,
          "low": 0.06912,
          "close": 0.07042,
          "volume": 933433.0,
          "close_time": 1758427199999,
          "quote_volume": 65240.16527,
          "trades": 3125,
          "taker_buy_base": 293067.0,
          "taker_buy_quote": 20484.27216
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.0704,
          "high": 0.07209,
          "low": 0.06971,
          "close": 0.0711,
          "volume": 3480054.0,
          "close_time": 1758441599999,
          "quote_volume": 248274.15198,
          "trades": 5197,
          "taker_buy_base": 830351.0,
          "taker_buy_quote": 58972.55618
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.07112,
          "high": 0.07152,
          "low": 0.06927,
          "close": 0.07013,
          "volume": 1844835.0,
          "close_time": 1758455999999,
          "quote_volume": 130095.91371,
          "trades": 5849,
          "taker_buy_base": 569807.0,
          "taker_buy_quote": 40215.10214
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.07013,
          "high": 0.07078,
          "low": 0.07001,
          "close": 0.07023,
          "volume": 1159998.0,
          "close_time": 1758470399999,
          "quote_volume": 81602.71129,
          "trades": 2610,
          "taker_buy_base": 363689.0,
          "taker_buy_quote": 25590.34868
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.07024,
          "high": 0.07057,
          "low": 0.06944,
          "close": 0.06955,
          "volume": 1094456.0,
          "close_time": 1758484799999,
          "quote_volume": 76398.59204,
          "trades": 3142,
          "taker_buy_base": 476612.0,
          "taker_buy_quote": 33258.83335
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.06959,
          "high": 0.07003,
          "low": 0.06887,
          "close": 0.06957,
          "volume": 684205.0,
          "close_time": 1758499199999,
          "quote_volume": 47599.57829,
          "trades": 2188,
          "taker_buy_base": 311717.0,
          "taker_buy_quote": 21682.90623
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.06954,
          "high": 0.06978,
          "low": 0.06674,
          "close": 0.06745,
          "volume": 2625469.0,
          "close_time": 1758513599999,
          "quote_volume": 178117.03508,
          "trades": 5341,
          "taker_buy_base": 864888.0,
          "taker_buy_quote": 58657.32044
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.06749,
          "high": 0.06765,
          "low": 0.04992,
          "close": 0.06512,
          "volume": 5228669.0,
          "close_time": 1758527999999,
          "quote_volume": 344640.2809,
          "trades": 7351,
          "taker_buy_base": 2148506.0,
          "taker_buy_quote": 141568.93528
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.06513,
          "high": 0.06564,
          "low": 0.06411,
          "close": 0.06516,
          "volume": 5684699.0,
          "close_time": 1758542399999,
          "quote_volume": 369276.11779,
          "trades": 7530,
          "taker_buy_base": 2699147.0,
          "taker_buy_quote": 175339.33754
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.06518,
          "high": 0.06911,
          "low": 0.06518,
          "close": 0.0686,
          "volume": 4766506.0,
          "close_time": 1758556799999,
          "quote_volume": 321473.19568,
          "trades": 4823,
          "taker_buy_base": 2532584.0,
          "taker_buy_quote": 169796.5673
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.0686,
          "high": 0.06883,
          "low": 0.0666,
          "close": 0.06686,
          "volume": 2682131.0,
          "close_time": 1758571199999,
          "quote_volume": 181678.55993,
          "trades": 3362,
          "taker_buy_base": 529354.0,
          "taker_buy_quote": 35888.70866
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.0668,
          "high": 0.06732,
          "low": 0.06658,
          "close": 0.06668,
          "volume": 2289071.0,
          "close_time": 1758585599999,
          "quote_volume": 153083.47773,
          "trades": 2426,
          "taker_buy_base": 116049.0,
          "taker_buy_quote": 7761.88717
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.06667,
          "high": 0.06678,
          "low": 0.06486,
          "close": 0.06607,
          "volume": 2609356.0,
          "close_time": 1758599999999,
          "quote_volume": 171774.93659,
          "trades": 3452,
          "taker_buy_base": 631183.0,
          "taker_buy_quote": 41400.12576
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.0661,
          "high": 0.06682,
          "low": 0.06522,
          "close": 0.06608,
          "volume": 2791104.0,
          "close_time": 1758614399999,
          "quote_volume": 184081.2736,
          "trades": 3363,
          "taker_buy_base": 1078498.0,
          "taker_buy_quote": 71185.8886
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.06609,
          "high": 0.06677,
          "low": 0.06549,
          "close": 0.06632,
          "volume": 2852610.0,
          "close_time": 1758628799999,
          "quote_volume": 188685.30672,
          "trades": 2825,
          "taker_buy_base": 578879.0,
          "taker_buy_quote": 38282.66844
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.06632,
          "high": 0.06888,
          "low": 0.06616,
          "close": 0.06875,
          "volume": 2407350.0,
          "close_time": 1758643199999,
          "quote_volume": 161614.06443,
          "trades": 2835,
          "taker_buy_base": 715711.0,
          "taker_buy_quote": 48272.49437
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.06874,
          "high": 0.06945,
          "low": 0.06806,
          "close": 0.06817,
          "volume": 1749003.0,
          "close_time": 1758657599999,
          "quote_volume": 120089.58704,
          "trades": 2552,
          "taker_buy_base": 396108.0,
          "taker_buy_quote": 27191.52958
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.06824,
          "high": 0.06902,
          "low": 0.068,
          "close": 0.06805,
          "volume": 1959969.0,
          "close_time": 1758671999999,
          "quote_volume": 134336.14578,
          "trades": 3206,
          "taker_buy_base": 442723.0,
          "taker_buy_quote": 30358.28819
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.06808,
          "high": 0.07109,
          "low": 0.06808,
          "close": 0.06886,
          "volume": 3495178.0,
          "close_time": 1758686399999,
          "quote_volume": 244171.60769,
          "trades": 3880,
          "taker_buy_base": 1609686.0,
          "taker_buy_quote": 112907.81723
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.06885,
          "high": 0.07066,
          "low": 0.06812,
          "close": 0.06873,
          "volume": 2169350.0,
          "close_time": 1758700799999,
          "quote_volume": 150386.81281,
          "trades": 3178,
          "taker_buy_base": 480460.0,
          "taker_buy_quote": 33342.35648
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.06874,
          "high": 0.06965,
          "low": 0.06836,
          "close": 0.0695,
          "volume": 2500536.0,
          "close_time": 1758715199999,
          "quote_volume": 172168.17917,
          "trades": 3107,
          "taker_buy_base": 404477.0,
          "taker_buy_quote": 27892.44204
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.0695,
          "high": 0.0723,
          "low": 0.0692,
          "close": 0.07069,
          "volume": 6775286.0,
          "close_time": 1758729599999,
          "quote_volume": 478169.07369,
          "trades": 4355,
          "taker_buy_base": 2207232.0,
          "taker_buy_quote": 156643.04899
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.07074,
          "high": 0.07125,
          "low": 0.06779,
          "close": 0.0681,
          "volume": 3238253.0,
          "close_time": 1758743999999,
          "quote_volume": 225381.0674,
          "trades": 3808,
          "taker_buy_base": 790331.0,
          "taker_buy_quote": 54885.52217
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.06813,
          "high": 0.06867,
          "low": 0.06683,
          "close": 0.06688,
          "volume": 2299444.0,
          "close_time": 1758758399999,
          "quote_volume": 155738.56944,
          "trades": 3034,
          "taker_buy_base": 227743.0,
          "taker_buy_quote": 15416.54279
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.06693,
          "high": 0.06715,
          "low": 0.06516,
          "close": 0.06527,
          "volume": 1981539.0,
          "close_time": 1758772799999,
          "quote_volume": 131200.51307,
          "trades": 3097,
          "taker_buy_base": 574308.0,
          "taker_buy_quote": 38013.28861
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.06525,
          "high": 0.06598,
          "low": 0.06478,
          "close": 0.06528,
          "volume": 1951065.0,
          "close_time": 1758787199999,
          "quote_volume": 127728.19575,
          "trades": 3025,
          "taker_buy_base": 858528.0,
          "taker_buy_quote": 56248.56187
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.0653,
          "high": 0.06574,
          "low": 0.06494,
          "close": 0.06512,
          "volume": 1015507.0,
          "close_time": 1758801599999,
          "quote_volume": 66301.96551,
          "trades": 2019,
          "taker_buy_base": 417635.0,
          "taker_buy_quote": 27264.36837
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.06514,
          "high": 0.06743,
          "low": 0.06433,
          "close": 0.0658,
          "volume": 1966456.0,
          "close_time": 1758815999999,
          "quote_volume": 129174.50454,
          "trades": 3441,
          "taker_buy_base": 718894.0,
          "taker_buy_quote": 47332.12558
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.06583,
          "high": 0.06657,
          "low": 0.06382,
          "close": 0.06558,
          "volume": 4418947.0,
          "close_time": 1758830399999,
          "quote_volume": 287262.48138,
          "trades": 4488,
          "taker_buy_base": 1248430.0,
          "taker_buy_quote": 81272.23456
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.06565,
          "high": 0.06575,
          "low": 0.06384,
          "close": 0.06502,
          "volume": 1158103.0,
          "close_time": 1758844799999,
          "quote_volume": 75067.65277,
          "trades": 2358,
          "taker_buy_base": 402644.0,
          "taker_buy_quote": 26098.7869
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.06503,
          "high": 0.06595,
          "low": 0.0647,
          "close": 0.06528,
          "volume": 1841701.0,
          "close_time": 1758859199999,
          "quote_volume": 120159.53438,
          "trades": 3195,
          "taker_buy_base": 321087.0,
          "taker_buy_quote": 20973.31225
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.06528,
          "high": 0.06589,
          "low": 0.06428,
          "close": 0.06508,
          "volume": 3648032.0,
          "close_time": 1758873599999,
          "quote_volume": 236615.97628,
          "trades": 2904,
          "taker_buy_base": 609777.0,
          "taker_buy_quote": 39610.34305
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.06506,
          "high": 0.06539,
          "low": 0.0642,
          "close": 0.06519,
          "volume": 1761651.0,
          "close_time": 1758887999999,
          "quote_volume": 113836.7164,
          "trades": 2294,
          "taker_buy_base": 491076.0,
          "taker_buy_quote": 31730.78742
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.06517,
          "high": 0.06664,
          "low": 0.06392,
          "close": 0.06634,
          "volume": 1841985.0,
          "close_time": 1758902399999,
          "quote_volume": 120072.48013,
          "trades": 3224,
          "taker_buy_base": 714593.0,
          "taker_buy_quote": 46555.14364
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.06635,
          "high": 0.06923,
          "low": 0.06623,
          "close": 0.06898,
          "volume": 3236158.0,
          "close_time": 1758916799999,
          "quote_volume": 220371.52276,
          "trades": 3924,
          "taker_buy_base": 653084.0,
          "taker_buy_quote": 44578.5991
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.06896,
          "high": 0.06899,
          "low": 0.06704,
          "close": 0.06721,
          "volume": 3256559.0,
          "close_time": 1758931199999,
          "quote_volume": 220805.77724,
          "trades": 2787,
          "taker_buy_base": 297070.0,
          "taker_buy_quote": 20219.24281
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.06727,
          "high": 0.0675,
          "low": 0.06617,
          "close": 0.06719,
          "volume": 2624840.0,
          "close_time": 1758945599999,
          "quote_volume": 175691.10762,
          "trades": 2737,
          "taker_buy_base": 196430.0,
          "taker_buy_quote": 13138.84654
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.06719,
          "high": 0.06764,
          "low": 0.06612,
          "close": 0.06612,
          "volume": 2824505.0,
          "close_time": 1758959999999,
          "quote_volume": 188926.35016,
          "trades": 2738,
          "taker_buy_base": 158212.0,
          "taker_buy_quote": 10572.04987
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.06615,
          "high": 0.06619,
          "low": 0.06497,
          "close": 0.0655,
          "volume": 3020514.0,
          "close_time": 1758974399999,
          "quote_volume": 197595.54231,
          "trades": 3347,
          "taker_buy_base": 376473.0,
          "taker_buy_quote": 24688.65868
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.06549,
          "high": 0.06624,
          "low": 0.06521,
          "close": 0.06599,
          "volume": 3211845.0,
          "close_time": 1758988799999,
          "quote_volume": 210976.53954,
          "trades": 3051,
          "taker_buy_base": 416974.0,
          "taker_buy_quote": 27412.45087
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.06598,
          "high": 0.06602,
          "low": 0.06495,
          "close": 0.06508,
          "volume": 3107924.0,
          "close_time": 1759003199999,
          "quote_volume": 203045.7941,
          "trades": 2763,
          "taker_buy_base": 246723.0,
          "taker_buy_quote": 16108.81413
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.06508,
          "high": 0.06554,
          "low": 0.06455,
          "close": 0.06459,
          "volume": 2873901.0,
          "close_time": 1759017599999,
          "quote_volume": 187000.22619,
          "trades": 2790,
          "taker_buy_base": 221801.0,
          "taker_buy_quote": 14434.90833
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.06464,
          "high": 0.06493,
          "low": 0.06418,
          "close": 0.06428,
          "volume": 3864905.0,
          "close_time": 1759031999999,
          "quote_volume": 249871.7165,
          "trades": 2814,
          "taker_buy_base": 485935.0,
          "taker_buy_quote": 31410.16485
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.06424,
          "high": 0.0655,
          "low": 0.06402,
          "close": 0.06541,
          "volume": 3294193.0,
          "close_time": 1759046399999,
          "quote_volume": 211935.51689,
          "trades": 1989,
          "taker_buy_base": 944784.0,
          "taker_buy_quote": 60834.29662
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.06541,
          "high": 0.06609,
          "low": 0.06472,
          "close": 0.06609,
          "volume": 1302793.0,
          "close_time": 1759060799999,
          "quote_volume": 85212.06279,
          "trades": 1247,
          "taker_buy_base": 498315.0,
          "taker_buy_quote": 32619.9186
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.06611,
          "high": 0.06818,
          "low": 0.06562,
          "close": 0.06782,
          "volume": 2162220.0,
          "close_time": 1759075199999,
          "quote_volume": 145202.03809,
          "trades": 2036,
          "taker_buy_base": 938856.0,
          "taker_buy_quote": 62999.27177
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.06781,
          "high": 0.06913,
          "low": 0.06717,
          "close": 0.0685,
          "volume": 4194967.0,
          "close_time": 1759089599999,
          "quote_volume": 286111.97042,
          "trades": 2776,
          "taker_buy_base": 1246332.0,
          "taker_buy_quote": 84945.62528
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.0685,
          "high": 0.06902,
          "low": 0.06784,
          "close": 0.06862,
          "volume": 1447531.0,
          "close_time": 1759103999999,
          "quote_volume": 99183.86292,
          "trades": 1680,
          "taker_buy_base": 603335.0,
          "taker_buy_quote": 41369.46487
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.06867,
          "high": 0.06883,
          "low": 0.06718,
          "close": 0.06791,
          "volume": 1271010.0,
          "close_time": 1759118399999,
          "quote_volume": 86245.78552,
          "trades": 1846,
          "taker_buy_base": 510892.0,
          "taker_buy_quote": 34660.39462
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.06804,
          "high": 0.0682,
          "low": 0.06674,
          "close": 0.06779,
          "volume": 2310516.0,
          "close_time": 1759132799999,
          "quote_volume": 156086.38073,
          "trades": 2404,
          "taker_buy_base": 1037152.0,
          "taker_buy_quote": 70000.76378
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.06779,
          "high": 0.06854,
          "low": 0.06719,
          "close": 0.06837,
          "volume": 2188651.0,
          "close_time": 1759147199999,
          "quote_volume": 148728.68325,
          "trades": 2810,
          "taker_buy_base": 898428.0,
          "taker_buy_quote": 61065.25704
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.06837,
          "high": 0.06893,
          "low": 0.06585,
          "close": 0.06686,
          "volume": 3868145.0,
          "close_time": 1759161599999,
          "quote_volume": 261963.54221,
          "trades": 5398,
          "taker_buy_base": 1533881.0,
          "taker_buy_quote": 103903.47499
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.06687,
          "high": 0.06719,
          "low": 0.0652,
          "close": 0.06591,
          "volume": 4138291.0,
          "close_time": 1759175999999,
          "quote_volume": 273245.70094,
          "trades": 3909,
          "taker_buy_base": 2325226.0,
          "taker_buy_quote": 153231.80313
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.06589,
          "high": 0.06669,
          "low": 0.06537,
          "close": 0.06567,
          "volume": 1323877.0,
          "close_time": 1759190399999,
          "quote_volume": 87523.5497,
          "trades": 1870,
          "taker_buy_base": 412688.0,
          "taker_buy_quote": 27303.78184
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.06562,
          "high": 0.06607,
          "low": 0.0653,
          "close": 0.0653,
          "volume": 3391574.0,
          "close_time": 1759204799999,
          "quote_volume": 222539.33646,
          "trades": 3411,
          "taker_buy_base": 495474.0,
          "taker_buy_quote": 32522.49662
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.0653,
          "high": 0.06551,
          "low": 0.06427,
          "close": 0.06531,
          "volume": 1764516.0,
          "close_time": 1759219199999,
          "quote_volume": 114536.70402,
          "trades": 3052,
          "taker_buy_base": 579958.0,
          "taker_buy_quote": 37696.24588
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.06532,
          "high": 0.0676,
          "low": 0.06515,
          "close": 0.06669,
          "volume": 2775581.0,
          "close_time": 1759233599999,
          "quote_volume": 183637.38029,
          "trades": 3940,
          "taker_buy_base": 726955.0,
          "taker_buy_quote": 48155.24929
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.0667,
          "high": 0.06699,
          "low": 0.06495,
          "close": 0.06533,
          "volume": 2679039.0,
          "close_time": 1759247999999,
          "quote_volume": 176765.47403,
          "trades": 3684,
          "taker_buy_base": 872696.0,
          "taker_buy_quote": 57419.51688
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.06535,
          "high": 0.06874,
          "low": 0.06514,
          "close": 0.06796,
          "volume": 3287503.0,
          "close_time": 1759262399999,
          "quote_volume": 222518.88439,
          "trades": 3980,
          "taker_buy_base": 1298643.0,
          "taker_buy_quote": 87984.67864
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.06794,
          "high": 0.06894,
          "low": 0.06747,
          "close": 0.06805,
          "volume": 2796320.0,
          "close_time": 1759276799999,
          "quote_volume": 191336.08086,
          "trades": 2093,
          "taker_buy_base": 985062.0,
          "taker_buy_quote": 67358.39317
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.06802,
          "high": 0.06894,
          "low": 0.0674,
          "close": 0.06747,
          "volume": 1167662.0,
          "close_time": 1759291199999,
          "quote_volume": 79626.76392,
          "trades": 2183,
          "taker_buy_base": 601579.0,
          "taker_buy_quote": 40989.74297
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.06747,
          "high": 0.06837,
          "low": 0.06722,
          "close": 0.06727,
          "volume": 1062782.0,
          "close_time": 1759305599999,
          "quote_volume": 72040.44552,
          "trades": 1660,
          "taker_buy_base": 566742.0,
          "taker_buy_quote": 38444.67442
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.06741,
          "high": 0.072,
          "low": 0.06741,
          "close": 0.07159,
          "volume": 3338475.0,
          "close_time": 1759319999999,
          "quote_volume": 235137.96206,
          "trades": 1848,
          "taker_buy_base": 920296.0,
          "taker_buy_quote": 64900.71002
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.07162,
          "high": 0.07246,
          "low": 0.07065,
          "close": 0.07098,
          "volume": 3626691.0,
          "close_time": 1759334399999,
          "quote_volume": 259574.45118,
          "trades": 1536,
          "taker_buy_base": 1326213.0,
          "taker_buy_quote": 95058.84198
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.07094,
          "high": 0.073,
          "low": 0.06917,
          "close": 0.07245,
          "volume": 1467611.0,
          "close_time": 1759348799999,
          "quote_volume": 104319.53363,
          "trades": 1307,
          "taker_buy_base": 598376.0,
          "taker_buy_quote": 42376.03911
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.07244,
          "high": 0.07244,
          "low": 0.07066,
          "close": 0.07081,
          "volume": 632412.0,
          "close_time": 1759363199999,
          "quote_volume": 45143.71805,
          "trades": 651,
          "taker_buy_base": 180776.0,
          "taker_buy_quote": 12906.09005
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.07084,
          "high": 0.07176,
          "low": 0.06993,
          "close": 0.07081,
          "volume": 1371944.0,
          "close_time": 1759377599999,
          "quote_volume": 97186.13723,
          "trades": 1979,
          "taker_buy_base": 451285.0,
          "taker_buy_quote": 32057.85867
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.07081,
          "high": 0.07123,
          "low": 0.07016,
          "close": 0.07035,
          "volume": 1655991.0,
          "close_time": 1759391999999,
          "quote_volume": 117274.80027,
          "trades": 2000,
          "taker_buy_base": 1005345.0,
          "taker_buy_quote": 71236.37814
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.07035,
          "high": 0.071,
          "low": 0.06982,
          "close": 0.07087,
          "volume": 1493696.0,
          "close_time": 1759406399999,
          "quote_volume": 105202.87788,
          "trades": 2708,
          "taker_buy_base": 802474.0,
          "taker_buy_quote": 56547.91936
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.07084,
          "high": 0.0711,
          "low": 0.06959,
          "close": 0.06982,
          "volume": 1819916.0,
          "close_time": 1759420799999,
          "quote_volume": 128005.51749,
          "trades": 2942,
          "taker_buy_base": 778687.0,
          "taker_buy_quote": 54753.49303
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.06975,
          "high": 0.07048,
          "low": 0.06913,
          "close": 0.07029,
          "volume": 1529288.0,
          "close_time": 1759435199999,
          "quote_volume": 106507.64223,
          "trades": 2263,
          "taker_buy_base": 746648.0,
          "taker_buy_quote": 52061.59792
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.07027,
          "high": 0.07082,
          "low": 0.06997,
          "close": 0.07021,
          "volume": 1144164.0,
          "close_time": 1759449599999,
          "quote_volume": 80518.41559,
          "trades": 1304,
          "taker_buy_base": 666086.0,
          "taker_buy_quote": 46864.59197
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.07016,
          "high": 0.07067,
          "low": 0.0695,
          "close": 0.06974,
          "volume": 1141358.0,
          "close_time": 1759463999999,
          "quote_volume": 80046.09693,
          "trades": 2354,
          "taker_buy_base": 296166.0,
          "taker_buy_quote": 20743.30116
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.06978,
          "high": 0.07022,
          "low": 0.06832,
          "close": 0.06867,
          "volume": 1959151.0,
          "close_time": 1759478399999,
          "quote_volume": 135139.50664,
          "trades": 3227,
          "taker_buy_base": 474995.0,
          "taker_buy_quote": 32728.54532
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.06869,
          "high": 0.06945,
          "low": 0.06835,
          "close": 0.06861,
          "volume": 1542818.0,
          "close_time": 1759492799999,
          "quote_volume": 106197.4046,
          "trades": 2053,
          "taker_buy_base": 545096.0,
          "taker_buy_quote": 37512.34561
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.06866,
          "high": 0.07005,
          "low": 0.06806,
          "close": 0.07005,
          "volume": 1323294.0,
          "close_time": 1759507199999,
          "quote_volume": 91036.65599,
          "trades": 2602,
          "taker_buy_base": 687639.0,
          "taker_buy_quote": 47265.18851
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.07007,
          "high": 0.07062,
          "low": 0.0688,
          "close": 0.06959,
          "volume": 660003.0,
          "close_time": 1759521599999,
          "quote_volume": 46007.4451,
          "trades": 2500,
          "taker_buy_base": 229620.0,
          "taker_buy_quote": 15999.94155
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.06959,
          "high": 0.07018,
          "low": 0.06925,
          "close": 0.06952,
          "volume": 871711.0,
          "close_time": 1759535999999,
          "quote_volume": 60831.19746,
          "trades": 1343,
          "taker_buy_base": 161449.0,
          "taker_buy_quote": 11278.89729
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.06949,
          "high": 0.06986,
          "low": 0.06829,
          "close": 0.06879,
          "volume": 755167.0,
          "close_time": 1759550399999,
          "quote_volume": 52052.55418,
          "trades": 1393,
          "taker_buy_base": 344032.0,
          "taker_buy_quote": 23702.32933
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.06878,
          "high": 0.06932,
          "low": 0.06855,
          "close": 0.06897,
          "volume": 631560.0,
          "close_time": 1759564799999,
          "quote_volume": 43555.39081,
          "trades": 1882,
          "taker_buy_base": 282161.0,
          "taker_buy_quote": 19442.33309
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.06899,
          "high": 0.0691,
          "low": 0.06732,
          "close": 0.06753,
          "volume": 947481.0,
          "close_time": 1759579199999,
          "quote_volume": 64536.8648,
          "trades": 1799,
          "taker_buy_base": 547367.0,
          "taker_buy_quote": 37317.73569
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.06756,
          "high": 0.06768,
          "low": 0.06667,
          "close": 0.0669,
          "volume": 776162.0,
          "close_time": 1759593599999,
          "quote_volume": 52135.22331,
          "trades": 2009,
          "taker_buy_base": 412461.0,
          "taker_buy_quote": 27693.10289
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.06693,
          "high": 0.06736,
          "low": 0.06664,
          "close": 0.0669,
          "volume": 429249.0,
          "close_time": 1759607999999,
          "quote_volume": 28711.22095,
          "trades": 1447,
          "taker_buy_base": 163154.0,
          "taker_buy_quote": 10910.03821
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.06694,
          "high": 0.06743,
          "low": 0.06669,
          "close": 0.06724,
          "volume": 259293.0,
          "close_time": 1759622399999,
          "quote_volume": 17358.23575,
          "trades": 949,
          "taker_buy_base": 125771.0,
          "taker_buy_quote": 8418.57102
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.0672,
          "high": 0.06869,
          "low": 0.06693,
          "close": 0.06811,
          "volume": 393333.0,
          "close_time": 1759636799999,
          "quote_volume": 26618.01536,
          "trades": 1487,
          "taker_buy_base": 212640.0,
          "taker_buy_quote": 14378.42389
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.06812,
          "high": 0.06914,
          "low": 0.06762,
          "close": 0.06911,
          "volume": 729215.0,
          "close_time": 1759651199999,
          "quote_volume": 49736.3653,
          "trades": 973,
          "taker_buy_base": 161140.0,
          "taker_buy_quote": 11056.38018
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.06912,
          "high": 0.07018,
          "low": 0.06866,
          "close": 0.06912,
          "volume": 1078314.0,
          "close_time": 1759665599999,
          "quote_volume": 74939.19045,
          "trades": 1714,
          "taker_buy_base": 385023.0,
          "taker_buy_quote": 26694.53103
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.06908,
          "high": 0.0695,
          "low": 0.06829,
          "close": 0.0693,
          "volume": 519022.0,
          "close_time": 1759679999999,
          "quote_volume": 35732.15146,
          "trades": 1519,
          "taker_buy_base": 190168.0,
          "taker_buy_quote": 13085.57967
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.06927,
          "high": 0.06938,
          "low": 0.06716,
          "close": 0.06717,
          "volume": 584496.0,
          "close_time": 1759694399999,
          "quote_volume": 39894.14846,
          "trades": 1692,
          "taker_buy_base": 192626.0,
          "taker_buy_quote": 13163.74929
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.06716,
          "high": 0.06781,
          "low": 0.06708,
          "close": 0.06717,
          "volume": 338317.0,
          "close_time": 1759708799999,
          "quote_volume": 22798.12121,
          "trades": 1144,
          "taker_buy_base": 96308.0,
          "taker_buy_quote": 6488.96447
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.06721,
          "high": 0.06829,
          "low": 0.06709,
          "close": 0.06765,
          "volume": 438578.0,
          "close_time": 1759723199999,
          "quote_volume": 29714.35053,
          "trades": 1313,
          "taker_buy_base": 180266.0,
          "taker_buy_quote": 12204.70095
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.06765,
          "high": 0.06881,
          "low": 0.06746,
          "close": 0.06796,
          "volume": 523601.0,
          "close_time": 1759737599999,
          "quote_volume": 35690.8628,
          "trades": 2157,
          "taker_buy_base": 239395.0,
          "taker_buy_quote": 16318.99844
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.06802,
          "high": 0.06836,
          "low": 0.06767,
          "close": 0.06812,
          "volume": 519570.0,
          "close_time": 1759751999999,
          "quote_volume": 35333.38198,
          "trades": 1493,
          "taker_buy_base": 234172.0,
          "taker_buy_quote": 15928.91184
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.0681,
          "high": 0.06888,
          "low": 0.06779,
          "close": 0.0686,
          "volume": 972860.0,
          "close_time": 1759766399999,
          "quote_volume": 66487.63868,
          "trades": 1448,
          "taker_buy_base": 365589.0,
          "taker_buy_quote": 24992.27654
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.06862,
          "high": 0.06972,
          "low": 0.06816,
          "close": 0.06905,
          "volume": 986819.0,
          "close_time": 1759780799999,
          "quote_volume": 67826.32794,
          "trades": 1771,
          "taker_buy_base": 220046.0,
          "taker_buy_quote": 15152.00596
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.06908,
          "high": 0.06943,
          "low": 0.06886,
          "close": 0.06938,
          "volume": 382941.0,
          "close_time": 1759795199999,
          "quote_volume": 26498.78275,
          "trades": 1326,
          "taker_buy_base": 187630.0,
          "taker_buy_quote": 12978.66016
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.06936,
          "high": 0.07023,
          "low": 0.06914,
          "close": 0.06943,
          "volume": 893531.0,
          "close_time": 1759809599999,
          "quote_volume": 62227.09937,
          "trades": 2075,
          "taker_buy_base": 477223.0,
          "taker_buy_quote": 33244.33184
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.06932,
          "high": 0.07035,
          "low": 0.06879,
          "close": 0.06984,
          "volume": 1462883.0,
          "close_time": 1759823999999,
          "quote_volume": 101902.67153,
          "trades": 2089,
          "taker_buy_base": 909950.0,
          "taker_buy_quote": 63371.92222
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.06984,
          "high": 0.07026,
          "low": 0.0694,
          "close": 0.07011,
          "volume": 1139118.0,
          "close_time": 1759838399999,
          "quote_volume": 79585.71751,
          "trades": 1653,
          "taker_buy_base": 319572.0,
          "taker_buy_quote": 22322.47622
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.07007,
          "high": 0.07012,
          "low": 0.06684,
          "close": 0.0678,
          "volume": 1657505.0,
          "close_time": 1759852799999,
          "quote_volume": 113413.6166,
          "trades": 2869,
          "taker_buy_base": 814173.0,
          "taker_buy_quote": 55749.34551
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.06778,
          "high": 0.06848,
          "low": 0.06689,
          "close": 0.06716,
          "volume": 1307969.0,
          "close_time": 1759867199999,
          "quote_volume": 88611.31215,
          "trades": 2313,
          "taker_buy_base": 358374.0,
          "taker_buy_quote": 24251.70243
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.06715,
          "high": 0.06749,
          "low": 0.06618,
          "close": 0.06676,
          "volume": 467077.0,
          "close_time": 1759881599999,
          "quote_volume": 31258.10805,
          "trades": 1660,
          "taker_buy_base": 146184.0,
          "taker_buy_quote": 9800.27839
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.06674,
          "high": 0.06737,
          "low": 0.06624,
          "close": 0.06628,
          "volume": 1459196.0,
          "close_time": 1759895999999,
          "quote_volume": 97312.21281,
          "trades": 2380,
          "taker_buy_base": 472723.0,
          "taker_buy_quote": 31554.33489
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.06626,
          "high": 0.0667,
          "low": 0.066,
          "close": 0.06661,
          "volume": 666877.0,
          "close_time": 1759910399999,
          "quote_volume": 44230.78634,
          "trades": 2355,
          "taker_buy_base": 318820.0,
          "taker_buy_quote": 21138.54488
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.06671,
          "high": 0.06715,
          "low": 0.06636,
          "close": 0.06694,
          "volume": 530419.0,
          "close_time": 1759924799999,
          "quote_volume": 35450.84455,
          "trades": 1508,
          "taker_buy_base": 291069.0,
          "taker_buy_quote": 19461.36001
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.06693,
          "high": 0.06778,
          "low": 0.06669,
          "close": 0.06693,
          "volume": 887554.0,
          "close_time": 1759939199999,
          "quote_volume": 59580.28844,
          "trades": 1890,
          "taker_buy_base": 297481.0,
          "taker_buy_quote": 19974.85863
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.06697,
          "high": 0.06892,
          "low": 0.06672,
          "close": 0.0684,
          "volume": 1006981.0,
          "close_time": 1759953599999,
          "quote_volume": 68355.23237,
          "trades": 2099,
          "taker_buy_base": 342650.0,
          "taker_buy_quote": 23265.05928
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.06838,
          "high": 0.06924,
          "low": 0.068,
          "close": 0.06898,
          "volume": 594156.0,
          "close_time": 1759967999999,
          "quote_volume": 40786.77661,
          "trades": 1904,
          "taker_buy_base": 246709.0,
          "taker_buy_quote": 16945.31206
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.06897,
          "high": 0.06904,
          "low": 0.06672,
          "close": 0.06751,
          "volume": 1178505.0,
          "close_time": 1759982399999,
          "quote_volume": 79843.80541,
          "trades": 2766,
          "taker_buy_base": 295952.0,
          "taker_buy_quote": 20065.66474
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.06751,
          "high": 0.06855,
          "low": 0.06721,
          "close": 0.06724,
          "volume": 1263746.0,
          "close_time": 1759996799999,
          "quote_volume": 85900.41335,
          "trades": 2249,
          "taker_buy_base": 523798.0,
          "taker_buy_quote": 35700.272
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.06721,
          "high": 0.06731,
          "low": 0.06551,
          "close": 0.06629,
          "volume": 1052254.0,
          "close_time": 1760011199999,
          "quote_volume": 69554.81617,
          "trades": 2757,
          "taker_buy_base": 279397.0,
          "taker_buy_quote": 18514.8781
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.0663,
          "high": 0.06734,
          "low": 0.06594,
          "close": 0.06646,
          "volume": 630296.0,
          "close_time": 1760025599999,
          "quote_volume": 42068.62719,
          "trades": 3067,
          "taker_buy_base": 255960.0,
          "taker_buy_quote": 17097.98909
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.06646,
          "high": 0.06706,
          "low": 0.06608,
          "close": 0.06673,
          "volume": 346941.0,
          "close_time": 1760039999999,
          "quote_volume": 23119.97593,
          "trades": 1795,
          "taker_buy_base": 130760.0,
          "taker_buy_quote": 8714.22492
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.06675,
          "high": 0.06717,
          "low": 0.0663,
          "close": 0.06701,
          "volume": 632177.0,
          "close_time": 1760054399999,
          "quote_volume": 42023.98983,
          "trades": 594,
          "taker_buy_base": 258520.0,
          "taker_buy_quote": 17171.95404
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.06694,
          "high": 0.06849,
          "low": 0.06684,
          "close": 0.06797,
          "volume": 414873.0,
          "close_time": 1760068799999,
          "quote_volume": 28110.56292,
          "trades": 690,
          "taker_buy_base": 129172.0,
          "taker_buy_quote": 8752.90665
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.06807,
          "high": 0.06852,
          "low": 0.06746,
          "close": 0.06753,
          "volume": 531517.0,
          "close_time": 1760083199999,
          "quote_volume": 36113.65216,
          "trades": 1176,
          "taker_buy_base": 291056.0,
          "taker_buy_quote": 19769.27948
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.0675,
          "high": 0.06839,
          "low": 0.06746,
          "close": 0.06793,
          "volume": 416737.0,
          "close_time": 1760097599999,
          "quote_volume": 28350.98977,
          "trades": 814,
          "taker_buy_base": 227021.0,
          "taker_buy_quote": 15437.67199
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.06792,
          "high": 0.06863,
          "low": 0.06424,
          "close": 0.06496,
          "volume": 770189.0,
          "close_time": 1760111999999,
          "quote_volume": 50924.07695,
          "trades": 1485,
          "taker_buy_base": 257254.0,
          "taker_buy_quote": 17103.48793
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.06499,
          "high": 0.06597,
          "low": 0.06458,
          "close": 0.06485,
          "volume": 861954.0,
          "close_time": 1760126399999,
          "quote_volume": 56168.48033,
          "trades": 664,
          "taker_buy_base": 638190.0,
          "taker_buy_quote": 41560.563
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.06497,
          "high": 0.077,
          "low": 0.03482,
          "close": 0.06224,
          "volume": 13146397.0,
          "close_time": 1760140799999,
          "quote_volume": 758880.71112,
          "trades": 4289,
          "taker_buy_base": 6596895.0,
          "taker_buy_quote": 385731.88062
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0615,
          "high": 0.06332,
          "low": 0.05825,
          "close": 0.05867,
          "volume": 2651668.0,
          "close_time": 1760155199999,
          "quote_volume": 161888.07059,
          "trades": 1649,
          "taker_buy_base": 2067497.0,
          "taker_buy_quote": 126763.61923
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.05859,
          "high": 0.05929,
          "low": 0.057,
          "close": 0.05757,
          "volume": 1600082.0,
          "close_time": 1760169599999,
          "quote_volume": 92958.41411,
          "trades": 973,
          "taker_buy_base": 476610.0,
          "taker_buy_quote": 27735.06436
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.05774,
          "high": 0.06,
          "low": 0.05726,
          "close": 0.05877,
          "volume": 1192536.0,
          "close_time": 1760183999999,
          "quote_volume": 70071.25142,
          "trades": 636,
          "taker_buy_base": 614866.0,
          "taker_buy_quote": 36201.19191
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.05874,
          "high": 0.05908,
          "low": 0.05828,
          "close": 0.05883,
          "volume": 708957.0,
          "close_time": 1760198399999,
          "quote_volume": 41593.121,
          "trades": 497,
          "taker_buy_base": 439444.0,
          "taker_buy_quote": 25777.98255
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.05876,
          "high": 0.05906,
          "low": 0.05819,
          "close": 0.05847,
          "volume": 749473.0,
          "close_time": 1760212799999,
          "quote_volume": 43873.30136,
          "trades": 438,
          "taker_buy_base": 511133.0,
          "taker_buy_quote": 29898.06378
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.05864,
          "high": 0.05864,
          "low": 0.056,
          "close": 0.058,
          "volume": 2446571.0,
          "close_time": 1760227199999,
          "quote_volume": 141334.38542,
          "trades": 698,
          "taker_buy_base": 1205395.0,
          "taker_buy_quote": 70119.27063
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.05798,
          "high": 0.059,
          "low": 0.05782,
          "close": 0.0586,
          "volume": 589727.0,
          "close_time": 1760241599999,
          "quote_volume": 34299.85739,
          "trades": 320,
          "taker_buy_base": 470123.0,
          "taker_buy_quote": 27332.87194
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.05873,
          "high": 0.0596,
          "low": 0.05873,
          "close": 0.05914,
          "volume": 326725.0,
          "close_time": 1760255999999,
          "quote_volume": 19365.72788,
          "trades": 190,
          "taker_buy_base": 227761.0,
          "taker_buy_quote": 13499.53904
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.05919,
          "high": 0.05933,
          "low": 0.05827,
          "close": 0.05849,
          "volume": 839447.0,
          "close_time": 1760270399999,
          "quote_volume": 49230.72546,
          "trades": 489,
          "taker_buy_base": 307313.0,
          "taker_buy_quote": 18068.70763
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.05859,
          "high": 0.06125,
          "low": 0.05817,
          "close": 0.06079,
          "volume": 645845.0,
          "close_time": 1760284799999,
          "quote_volume": 38277.03295,
          "trades": 393,
          "taker_buy_base": 446887.0,
          "taker_buy_quote": 26404.78749
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.06096,
          "high": 0.0626,
          "low": 0.06078,
          "close": 0.06257,
          "volume": 717336.0,
          "close_time": 1760299199999,
          "quote_volume": 44280.23696,
          "trades": 431,
          "taker_buy_base": 532088.0,
          "taker_buy_quote": 32881.87414
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.06267,
          "high": 0.06381,
          "low": 0.06217,
          "close": 0.06313,
          "volume": 625200.0,
          "close_time": 1760313599999,
          "quote_volume": 39407.86523,
          "trades": 451,
          "taker_buy_base": 403993.0,
          "taker_buy_quote": 25454.13336
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.06317,
          "high": 0.06371,
          "low": 0.06203,
          "close": 0.06258,
          "volume": 272460.0,
          "close_time": 1760327999999,
          "quote_volume": 17087.16674,
          "trades": 261,
          "taker_buy_base": 182564.0,
          "taker_buy_quote": 11446.011
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.06259,
          "high": 0.06365,
          "low": 0.06236,
          "close": 0.06303,
          "volume": 288156.0,
          "close_time": 1760342399999,
          "quote_volume": 18111.35546,
          "trades": 290,
          "taker_buy_base": 193137.0,
          "taker_buy_quote": 12122.74445
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.06294,
          "high": 0.06488,
          "low": 0.06283,
          "close": 0.06438,
          "volume": 1422977.0,
          "close_time": 1760356799999,
          "quote_volume": 90523.45445,
          "trades": 977,
          "taker_buy_base": 839313.0,
          "taker_buy_quote": 53317.923
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.06433,
          "high": 0.06571,
          "low": 0.0623,
          "close": 0.06358,
          "volume": 1372959.0,
          "close_time": 1760371199999,
          "quote_volume": 87353.03886,
          "trades": 1062,
          "taker_buy_base": 766858.0,
          "taker_buy_quote": 48787.11066
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.06366,
          "high": 0.06531,
          "low": 0.06349,
          "close": 0.06512,
          "volume": 607640.0,
          "close_time": 1760385599999,
          "quote_volume": 39245.60828,
          "trades": 628,
          "taker_buy_base": 405993.0,
          "taker_buy_quote": 26217.93932
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0651,
          "high": 0.06573,
          "low": 0.06497,
          "close": 0.06535,
          "volume": 1203019.0,
          "close_time": 1760399999999,
          "quote_volume": 78591.6589,
          "trades": 886,
          "taker_buy_base": 447869.0,
          "taker_buy_quote": 29255.25249
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.06535,
          "high": 0.06558,
          "low": 0.06361,
          "close": 0.06399,
          "volume": 1163294.0,
          "close_time": 1760414399999,
          "quote_volume": 75253.45308,
          "trades": 896,
          "taker_buy_base": 311882.0,
          "taker_buy_quote": 20153.75552
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.06402,
          "high": 0.06422,
          "low": 0.05964,
          "close": 0.05998,
          "volume": 1262204.0,
          "close_time": 1760428799999,
          "quote_volume": 77673.44419,
          "trades": 811,
          "taker_buy_base": 499418.0,
          "taker_buy_quote": 30714.97961
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.06006,
          "high": 0.06213,
          "low": 0.05985,
          "close": 0.06088,
          "volume": 1493846.0,
          "close_time": 1760443199999,
          "quote_volume": 91441.80583,
          "trades": 1237,
          "taker_buy_base": 576705.0,
          "taker_buy_quote": 35290.06993
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.06092,
          "high": 0.0631,
          "low": 0.06,
          "close": 0.06305,
          "volume": 1620540.0,
          "close_time": 1760457599999,
          "quote_volume": 98868.29905,
          "trades": 1410,
          "taker_buy_base": 766162.0,
          "taker_buy_quote": 46845.69261
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.06305,
          "high": 0.06478,
          "low": 0.06156,
          "close": 0.06216,
          "volume": 2064971.0,
          "close_time": 1760471999999,
          "quote_volume": 129773.48946,
          "trades": 1563,
          "taker_buy_base": 1038207.0,
          "taker_buy_quote": 65324.99408
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.06216,
          "high": 0.0637,
          "low": 0.06192,
          "close": 0.0635,
          "volume": 1331548.0,
          "close_time": 1760486399999,
          "quote_volume": 83449.73113,
          "trades": 1048,
          "taker_buy_base": 768854.0,
          "taker_buy_quote": 48228.851
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.06351,
          "high": 0.06435,
          "low": 0.06313,
          "close": 0.06327,
          "volume": 1009386.0,
          "close_time": 1760500799999,
          "quote_volume": 64235.34974,
          "trades": 958,
          "taker_buy_base": 611511.0,
          "taker_buy_quote": 38921.511
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.06334,
          "high": 0.06463,
          "low": 0.06291,
          "close": 0.06461,
          "volume": 891475.0,
          "close_time": 1760515199999,
          "quote_volume": 56866.88113,
          "trades": 821,
          "taker_buy_base": 489263.0,
          "taker_buy_quote": 31220.39549
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.06468,
          "high": 0.06492,
          "low": 0.06137,
          "close": 0.06166,
          "volume": 1154637.0,
          "close_time": 1760529599999,
          "quote_volume": 72225.34657,
          "trades": 1058,
          "taker_buy_base": 494893.0,
          "taker_buy_quote": 31120.74847
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.06171,
          "high": 0.06214,
          "low": 0.06002,
          "close": 0.06014,
          "volume": 1367275.0,
          "close_time": 1760543999999,
          "quote_volume": 83709.85293,
          "trades": 1217,
          "taker_buy_base": 758602.0,
          "taker_buy_quote": 46485.19228
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.06013,
          "high": 0.06063,
          "low": 0.05915,
          "close": 0.05985,
          "volume": 1610777.0,
          "close_time": 1760558399999,
          "quote_volume": 96550.6492,
          "trades": 1255,
          "taker_buy_base": 890517.0,
          "taker_buy_quote": 53353.26927
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.05977,
          "high": 0.06014,
          "low": 0.05881,
          "close": 0.05992,
          "volume": 1264546.0,
          "close_time": 1760572799999,
          "quote_volume": 75215.89125,
          "trades": 778,
          "taker_buy_base": 998119.0,
          "taker_buy_quote": 59353.25767
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.05989,
          "high": 0.06055,
          "low": 0.05967,
          "close": 0.06023,
          "volume": 697896.0,
          "close_time": 1760587199999,
          "quote_volume": 41947.10618,
          "trades": 378,
          "taker_buy_base": 527878.0,
          "taker_buy_quote": 31726.29022
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.06021,
          "high": 0.06047,
          "low": 0.05919,
          "close": 0.05956,
          "volume": 863498.0,
          "close_time": 1760601599999,
          "quote_volume": 51635.56915,
          "trades": 524,
          "taker_buy_base": 593496.0,
          "taker_buy_quote": 35493.07388
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.05952,
          "high": 0.06049,
          "low": 0.05855,
          "close": 0.0601,
          "volume": 984122.0,
          "close_time": 1760615999999,
          "quote_volume": 58798.7686,
          "trades": 850,
          "taker_buy_base": 575526.0,
          "taker_buy_quote": 34484.98381
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.06018,
          "high": 0.06038,
          "low": 0.05873,
          "close": 0.05921,
          "volume": 605826.0,
          "close_time": 1760630399999,
          "quote_volume": 36124.91191,
          "trades": 523,
          "taker_buy_base": 360082.0,
          "taker_buy_quote": 21505.92814
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.05892,
          "high": 0.0604,
          "low": 0.05876,
          "close": 0.06027,
          "volume": 946310.0,
          "close_time": 1760644799999,
          "quote_volume": 56656.93432,
          "trades": 767,
          "taker_buy_base": 633389.0,
          "taker_buy_quote": 37886.54068
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.06032,
          "high": 0.06043,
          "low": 0.05969,
          "close": 0.0603,
          "volume": 1828573.0,
          "close_time": 1760659199999,
          "quote_volume": 110001.30764,
          "trades": 1344,
          "taker_buy_base": 506298.0,
          "taker_buy_quote": 30452.99069
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0603,
          "high": 0.06042,
          "low": 0.05958,
          "close": 0.06032,
          "volume": 1327968.0,
          "close_time": 1760673599999,
          "quote_volume": 79876.53087,
          "trades": 969,
          "taker_buy_base": 599664.0,
          "taker_buy_quote": 36056.86243
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.06032,
          "high": 0.06041,
          "low": 0.05877,
          "close": 0.05898,
          "volume": 2560357.0,
          "close_time": 1760687999999,
          "quote_volume": 152716.96613,
          "trades": 1732,
          "taker_buy_base": 1523292.0,
          "taker_buy_quote": 90668.667
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.05907,
          "high": 0.06041,
          "low": 0.058,
          "close": 0.06024,
          "volume": 4126889.0,
          "close_time": 1760702399999,
          "quote_volume": 242127.37919,
          "trades": 1985,
          "taker_buy_base": 1867627.0,
          "taker_buy_quote": 109830.12377
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.0603,
          "high": 0.06035,
          "low": 0.05824,
          "close": 0.05955,
          "volume": 1585934.0,
          "close_time": 1760716799999,
          "quote_volume": 93972.4089,
          "trades": 1161,
          "taker_buy_base": 707689.0,
          "taker_buy_quote": 41876.78347
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.05968,
          "high": 0.06036,
          "low": 0.05952,
          "close": 0.0596,
          "volume": 1266966.0,
          "close_time": 1760731199999,
          "quote_volume": 75904.52626,
          "trades": 1033,
          "taker_buy_base": 484451.0,
          "taker_buy_quote": 29028.9958
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.05962,
          "high": 0.05979,
          "low": 0.05853,
          "close": 0.05884,
          "volume": 1414125.0,
          "close_time": 1760745599999,
          "quote_volume": 83839.48541,
          "trades": 1012,
          "taker_buy_base": 632936.0,
          "taker_buy_quote": 37481.05467
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.05891,
          "high": 0.05936,
          "low": 0.05869,
          "close": 0.05897,
          "volume": 294854.0,
          "close_time": 1760759999999,
          "quote_volume": 17373.59348,
          "trades": 243,
          "taker_buy_base": 101603.0,
          "taker_buy_quote": 5985.54311
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.05882,
          "high": 0.05993,
          "low": 0.05852,
          "close": 0.05923,
          "volume": 1343030.0,
          "close_time": 1760774399999,
          "quote_volume": 79707.59218,
          "trades": 872,
          "taker_buy_base": 946184.0,
          "taker_buy_quote": 56160.86552
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.05935,
          "high": 0.05947,
          "low": 0.05914,
          "close": 0.05932,
          "volume": 327829.0,
          "close_time": 1760788799999,
          "quote_volume": 19448.69596,
          "trades": 294,
          "taker_buy_base": 72392.0,
          "taker_buy_quote": 4292.10239
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.05933,
          "high": 0.05934,
          "low": 0.05883,
          "close": 0.05897,
          "volume": 247081.0,
          "close_time": 1760803199999,
          "quote_volume": 14602.11259,
          "trades": 218,
          "taker_buy_base": 132782.0,
          "taker_buy_quote": 7837.68765
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.0589,
          "high": 0.05905,
          "low": 0.05849,
          "close": 0.05905,
          "volume": 161021.0,
          "close_time": 1760817599999,
          "quote_volume": 9457.08078,
          "trades": 176,
          "taker_buy_base": 135276.0,
          "taker_buy_quote": 7946.12146
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.05908,
          "high": 0.05917,
          "low": 0.05888,
          "close": 0.05917,
          "volume": 138272.0,
          "close_time": 1760831999999,
          "quote_volume": 8158.31935,
          "trades": 106,
          "taker_buy_base": 57015.0,
          "taker_buy_quote": 3363.47232
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.05915,
          "high": 0.05922,
          "low": 0.0584,
          "close": 0.05888,
          "volume": 312325.0,
          "close_time": 1760846399999,
          "quote_volume": 18327.97453,
          "trades": 361,
          "taker_buy_base": 183528.0,
          "taker_buy_quote": 10765.29613
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.05883,
          "high": 0.05914,
          "low": 0.05837,
          "close": 0.05858,
          "volume": 582830.0,
          "close_time": 1760860799999,
          "quote_volume": 34180.04495,
          "trades": 409,
          "taker_buy_base": 497194.0,
          "taker_buy_quote": 29162.79639
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0586,
          "high": 0.06008,
          "low": 0.05859,
          "close": 0.05933,
          "volume": 1518507.0,
          "close_time": 1760875199999,
          "quote_volume": 90021.10741,
          "trades": 1149,
          "taker_buy_base": 945547.0,
          "taker_buy_quote": 56056.0195
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.05932,
          "high": 0.06,
          "low": 0.05912,
          "close": 0.05932,
          "volume": 1671838.0,
          "close_time": 1760889599999,
          "quote_volume": 99514.61039,
          "trades": 1517,
          "taker_buy_base": 581414.0,
          "taker_buy_quote": 34605.34328
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.05932,
          "high": 0.05962,
          "low": 0.05891,
          "close": 0.05929,
          "volume": 1298298.0,
          "close_time": 1760903999999,
          "quote_volume": 77013.12882,
          "trades": 1010,
          "taker_buy_base": 496683.0,
          "taker_buy_quote": 29450.23391
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.05927,
          "high": 0.05954,
          "low": 0.05864,
          "close": 0.05876,
          "volume": 1197051.0,
          "close_time": 1760918399999,
          "quote_volume": 70803.2677,
          "trades": 897,
          "taker_buy_base": 751893.0,
          "taker_buy_quote": 44457.86226
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.05864,
          "high": 0.05949,
          "low": 0.05836,
          "close": 0.05935,
          "volume": 507474.0,
          "close_time": 1760932799999,
          "quote_volume": 29792.58458,
          "trades": 610,
          "taker_buy_base": 382269.0,
          "taker_buy_quote": 22422.99316
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.05933,
          "high": 0.06,
          "low": 0.05922,
          "close": 0.05935,
          "volume": 1363203.0,
          "close_time": 1760947199999,
          "quote_volume": 81110.06085,
          "trades": 1241,
          "taker_buy_base": 262334.0,
          "taker_buy_quote": 15590.92567
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.05935,
          "high": 0.05957,
          "low": 0.05862,
          "close": 0.05884,
          "volume": 805963.0,
          "close_time": 1760961599999,
          "quote_volume": 47680.63549,
          "trades": 776,
          "taker_buy_base": 331617.0,
          "taker_buy_quote": 19563.60862
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.05874,
          "high": 0.05934,
          "low": 0.05862,
          "close": 0.05898,
          "volume": 403426.0,
          "close_time": 1760975999999,
          "quote_volume": 23827.07178,
          "trades": 296,
          "taker_buy_base": 133973.0,
          "taker_buy_quote": 7881.34439
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.05887,
          "high": 0.05887,
          "low": 0.05816,
          "close": 0.05852,
          "volume": 826905.0,
          "close_time": 1760990399999,
          "quote_volume": 48332.74587,
          "trades": 832,
          "taker_buy_base": 633180.0,
          "taker_buy_quote": 37016.79455
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0585,
          "high": 0.05882,
          "low": 0.05817,
          "close": 0.05831,
          "volume": 593280.0,
          "close_time": 1761004799999,
          "quote_volume": 34658.76542,
          "trades": 580,
          "taker_buy_base": 226454.0,
          "taker_buy_quote": 13221.54647
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.05832,
          "high": 0.05844,
          "low": 0.05812,
          "close": 0.05824,
          "volume": 794705.0,
          "close_time": 1761019199999,
          "quote_volume": 46327.92978,
          "trades": 786,
          "taker_buy_base": 415483.0,
          "taker_buy_quote": 24217.37192
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0582,
          "high": 0.061,
          "low": 0.05801,
          "close": 0.06063,
          "volume": 1906774.0,
          "close_time": 1761033599999,
          "quote_volume": 112583.87214,
          "trades": 1709,
          "taker_buy_base": 1417694.0,
          "taker_buy_quote": 83661.40918
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.06059,
          "high": 0.06225,
          "low": 0.05992,
          "close": 0.06051,
          "volume": 2077096.0,
          "close_time": 1761047999999,
          "quote_volume": 126427.14672,
          "trades": 1729,
          "taker_buy_base": 865312.0,
          "taker_buy_quote": 52773.66699
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.06047,
          "high": 0.06141,
          "low": 0.05925,
          "close": 0.0614,
          "volume": 838025.0,
          "close_time": 1761062399999,
          "quote_volume": 50558.2594,
          "trades": 713,
          "taker_buy_base": 363235.0,
          "taker_buy_quote": 21935.76243
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.0614,
          "high": 0.06181,
          "low": 0.05969,
          "close": 0.0597,
          "volume": 659482.0,
          "close_time": 1761076799999,
          "quote_volume": 40259.41422,
          "trades": 711,
          "taker_buy_base": 155813.0,
          "taker_buy_quote": 9488.73552
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.0597,
          "high": 0.05977,
          "low": 0.058,
          "close": 0.05807,
          "volume": 2982142.0,
          "close_time": 1761091199999,
          "quote_volume": 174641.71486,
          "trades": 1328,
          "taker_buy_base": 741068.0,
          "taker_buy_quote": 43398.67203
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.05811,
          "high": 0.05849,
          "low": 0.05759,
          "close": 0.05782,
          "volume": 3021476.0,
          "close_time": 1761105599999,
          "quote_volume": 175350.67555,
          "trades": 958,
          "taker_buy_base": 1666891.0,
          "taker_buy_quote": 96812.925
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.05786,
          "high": 0.05856,
          "low": 0.05775,
          "close": 0.05845,
          "volume": 868517.0,
          "close_time": 1761119999999,
          "quote_volume": 50420.83428,
          "trades": 774,
          "taker_buy_base": 537484.0,
          "taker_buy_quote": 31195.50317
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.05845,
          "high": 0.059,
          "low": 0.05783,
          "close": 0.05824,
          "volume": 818505.0,
          "close_time": 1761134399999,
          "quote_volume": 47894.9028,
          "trades": 756,
          "taker_buy_base": 471696.0,
          "taker_buy_quote": 27613.21952
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.05822,
          "high": 0.0595,
          "low": 0.05718,
          "close": 0.05941,
          "volume": 1508355.0,
          "close_time": 1761148799999,
          "quote_volume": 87597.28121,
          "trades": 1021,
          "taker_buy_base": 1035334.0,
          "taker_buy_quote": 60013.93929
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.05886,
          "high": 0.05924,
          "low": 0.0581,
          "close": 0.05852,
          "volume": 1198032.0,
          "close_time": 1761163199999,
          "quote_volume": 70252.88165,
          "trades": 745,
          "taker_buy_base": 649133.0,
          "taker_buy_quote": 38032.69392
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.0586,
          "high": 0.05862,
          "low": 0.05778,
          "close": 0.05807,
          "volume": 1522702.0,
          "close_time": 1761177599999,
          "quote_volume": 88573.3611,
          "trades": 724,
          "taker_buy_base": 753469.0,
          "taker_buy_quote": 43842.51898
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.05805,
          "high": 0.05821,
          "low": 0.0579,
          "close": 0.05798,
          "volume": 632021.0,
          "close_time": 1761191999999,
          "quote_volume": 36706.93351,
          "trades": 628,
          "taker_buy_base": 290935.0,
          "taker_buy_quote": 16903.10476
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.05795,
          "high": 0.05927,
          "low": 0.05792,
          "close": 0.0588,
          "volume": 682425.0,
          "close_time": 1761206399999,
          "quote_volume": 40009.3206,
          "trades": 581,
          "taker_buy_base": 363331.0,
          "taker_buy_quote": 21289.33981
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.05883,
          "high": 0.05992,
          "low": 0.05871,
          "close": 0.05942,
          "volume": 1022574.0,
          "close_time": 1761220799999,
          "quote_volume": 60677.83592,
          "trades": 461,
          "taker_buy_base": 693960.0,
          "taker_buy_quote": 41190.3651
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.05947,
          "high": 0.05986,
          "low": 0.05918,
          "close": 0.0595,
          "volume": 311531.0,
          "close_time": 1761235199999,
          "quote_volume": 18555.4508,
          "trades": 390,
          "taker_buy_base": 109988.0,
          "taker_buy_quote": 6554.8311
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.05953,
          "high": 0.06059,
          "low": 0.05951,
          "close": 0.05952,
          "volume": 1104124.0,
          "close_time": 1761249599999,
          "quote_volume": 66310.92581,
          "trades": 600,
          "taker_buy_base": 610360.0,
          "taker_buy_quote": 36705.21452
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.05951,
          "high": 0.05951,
          "low": 0.05838,
          "close": 0.05854,
          "volume": 462398.0,
          "close_time": 1761263999999,
          "quote_volume": 27212.2021,
          "trades": 366,
          "taker_buy_base": 161673.0,
          "taker_buy_quote": 9521.27609
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.05865,
          "high": 0.0596,
          "low": 0.0585,
          "close": 0.05936,
          "volume": 517595.0,
          "close_time": 1761278399999,
          "quote_volume": 30550.28368,
          "trades": 347,
          "taker_buy_base": 231474.0,
          "taker_buy_quote": 13682.35453
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0594,
          "high": 0.05988,
          "low": 0.05925,
          "close": 0.05938,
          "volume": 456417.0,
          "close_time": 1761292799999,
          "quote_volume": 27217.5135,
          "trades": 304,
          "taker_buy_base": 193891.0,
          "taker_buy_quote": 11561.10543
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.05945,
          "high": 0.05981,
          "low": 0.05888,
          "close": 0.05919,
          "volume": 448143.0,
          "close_time": 1761307199999,
          "quote_volume": 26597.85835,
          "trades": 288,
          "taker_buy_base": 345731.0,
          "taker_buy_quote": 20530.93023
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.05921,
          "high": 0.06015,
          "low": 0.05814,
          "close": 0.05814,
          "volume": 668324.0,
          "close_time": 1761321599999,
          "quote_volume": 39333.14073,
          "trades": 345,
          "taker_buy_base": 189546.0,
          "taker_buy_quote": 11202.91137
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.05823,
          "high": 0.05825,
          "low": 0.05737,
          "close": 0.05792,
          "volume": 715933.0,
          "close_time": 1761335999999,
          "quote_volume": 41379.41387,
          "trades": 397,
          "taker_buy_base": 435257.0,
          "taker_buy_quote": 25141.10073
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.05792,
          "high": 0.05825,
          "low": 0.05785,
          "close": 0.05792,
          "volume": 376455.0,
          "close_time": 1761350399999,
          "quote_volume": 21861.9178,
          "trades": 283,
          "taker_buy_base": 107817.0,
          "taker_buy_quote": 6261.59574
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.05793,
          "high": 0.05824,
          "low": 0.05783,
          "close": 0.05816,
          "volume": 560372.0,
          "close_time": 1761364799999,
          "quote_volume": 32537.09214,
          "trades": 407,
          "taker_buy_base": 288793.0,
          "taker_buy_quote": 16760.00593
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.05814,
          "high": 0.05824,
          "low": 0.05765,
          "close": 0.05777,
          "volume": 859690.0,
          "close_time": 1761379199999,
          "quote_volume": 49739.47971,
          "trades": 633,
          "taker_buy_base": 536945.0,
          "taker_buy_quote": 31060.74005
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.05777,
          "high": 0.05808,
          "low": 0.05775,
          "close": 0.05796,
          "volume": 635822.0,
          "close_time": 1761393599999,
          "quote_volume": 36859.67887,
          "trades": 546,
          "taker_buy_base": 276108.0,
          "taker_buy_quote": 16011.82942
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.05797,
          "high": 0.05849,
          "low": 0.05789,
          "close": 0.05824,
          "volume": 637176.0,
          "close_time": 1761407999999,
          "quote_volume": 37026.00977,
          "trades": 521,
          "taker_buy_base": 233937.0,
          "taker_buy_quote": 13597.19548
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.05821,
          "high": 0.05874,
          "low": 0.05821,
          "close": 0.05833,
          "volume": 562954.0,
          "close_time": 1761422399999,
          "quote_volume": 32914.53815,
          "trades": 515,
          "taker_buy_base": 223840.0,
          "taker_buy_quote": 13087.92163
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.05831,
          "high": 0.05839,
          "low": 0.05739,
          "close": 0.05762,
          "volume": 1126040.0,
          "close_time": 1761436799999,
          "quote_volume": 65082.52395,
          "trades": 608,
          "taker_buy_base": 812948.0,
          "taker_buy_quote": 46958.07659
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.05757,
          "high": 0.05809,
          "low": 0.0575,
          "close": 0.05771,
          "volume": 469921.0,
          "close_time": 1761451199999,
          "quote_volume": 27160.66962,
          "trades": 227,
          "taker_buy_base": 153787.0,
          "taker_buy_quote": 8884.625
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0577,
          "high": 0.05791,
          "low": 0.05755,
          "close": 0.0577,
          "volume": 254933.0,
          "close_time": 1761465599999,
          "quote_volume": 14716.86476,
          "trades": 199,
          "taker_buy_base": 51156.0,
          "taker_buy_quote": 2952.48074
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.05773,
          "high": 0.0588,
          "low": 0.05718,
          "close": 0.05842,
          "volume": 769691.0,
          "close_time": 1761479999999,
          "quote_volume": 44418.85324,
          "trades": 407,
          "taker_buy_base": 420908.0,
          "taker_buy_quote": 24279.30658
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.05853,
          "high": 0.05914,
          "low": 0.05848,
          "close": 0.05892,
          "volume": 327494.0,
          "close_time": 1761494399999,
          "quote_volume": 19234.98484,
          "trades": 165,
          "taker_buy_base": 135077.0,
          "taker_buy_quote": 7940.88621
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0589,
          "high": 0.05955,
          "low": 0.05871,
          "close": 0.05939,
          "volume": 446082.0,
          "close_time": 1761508799999,
          "quote_volume": 26428.09334,
          "trades": 232,
          "taker_buy_base": 120625.0,
          "taker_buy_quote": 7154.64214
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0594,
          "high": 0.05992,
          "low": 0.05907,
          "close": 0.0592,
          "volume": 377670.0,
          "close_time": 1761523199999,
          "quote_volume": 22409.69686,
          "trades": 278,
          "taker_buy_base": 159726.0,
          "taker_buy_quote": 9476.58623
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.05915,
          "high": 0.06045,
          "low": 0.05915,
          "close": 0.05983,
          "volume": 569719.0,
          "close_time": 1761537599999,
          "quote_volume": 34101.52591,
          "trades": 372,
          "taker_buy_base": 271935.0,
          "taker_buy_quote": 16270.9695
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.05986,
          "high": 0.06027,
          "low": 0.05935,
          "close": 0.0596,
          "volume": 428873.0,
          "close_time": 1761551999999,
          "quote_volume": 25674.86723,
          "trades": 327,
          "taker_buy_base": 146136.0,
          "taker_buy_quote": 8734.47672
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.05969,
          "high": 0.06062,
          "low": 0.0589,
          "close": 0.05895,
          "volume": 678377.0,
          "close_time": 1761566399999,
          "quote_volume": 40470.11326,
          "trades": 477,
          "taker_buy_base": 193571.0,
          "taker_buy_quote": 11531.79743
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.05895,
          "high": 0.05896,
          "low": 0.05814,
          "close": 0.05832,
          "volume": 344074.0,
          "close_time": 1761580799999,
          "quote_volume": 20125.29847,
          "trades": 258,
          "taker_buy_base": 130281.0,
          "taker_buy_quote": 7622.58776
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.0584,
          "high": 0.05905,
          "low": 0.05833,
          "close": 0.0587,
          "volume": 518332.0,
          "close_time": 1761595199999,
          "quote_volume": 30460.38579,
          "trades": 427,
          "taker_buy_base": 166736.0,
          "taker_buy_quote": 9800.46861
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.05873,
          "high": 0.05926,
          "low": 0.05852,
          "close": 0.05914,
          "volume": 512048.0,
          "close_time": 1761609599999,
          "quote_volume": 30112.26899,
          "trades": 330,
          "taker_buy_base": 203058.0,
          "taker_buy_quote": 11934.48797
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.05925,
          "high": 0.06027,
          "low": 0.05914,
          "close": 0.05935,
          "volume": 807471.0,
          "close_time": 1761623999999,
          "quote_volume": 48216.929,
          "trades": 348,
          "taker_buy_base": 513606.0,
          "taker_buy_quote": 30695.06689
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.05934,
          "high": 0.05972,
          "low": 0.05891,
          "close": 0.05892,
          "volume": 355976.0,
          "close_time": 1761638399999,
          "quote_volume": 21118.71081,
          "trades": 255,
          "taker_buy_base": 175811.0,
          "taker_buy_quote": 10425.8564
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0589,
          "high": 0.05941,
          "low": 0.05863,
          "close": 0.05878,
          "volume": 390042.0,
          "close_time": 1761652799999,
          "quote_volume": 22979.99265,
          "trades": 196,
          "taker_buy_base": 245804.0,
          "taker_buy_quote": 14475.48075
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.0588,
          "high": 0.05949,
          "low": 0.05848,
          "close": 0.05888,
          "volume": 251636.0,
          "close_time": 1761667199999,
          "quote_volume": 14854.27406,
          "trades": 197,
          "taker_buy_base": 122880.0,
          "taker_buy_quote": 7247.6782
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0589,
          "high": 0.05895,
          "low": 0.05825,
          "close": 0.05834,
          "volume": 913946.0,
          "close_time": 1761681599999,
          "quote_volume": 53476.5144,
          "trades": 386,
          "taker_buy_base": 751550.0,
          "taker_buy_quote": 43945.35854
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.05836,
          "high": 0.05874,
          "low": 0.05787,
          "close": 0.05835,
          "volume": 1219294.0,
          "close_time": 1761695999999,
          "quote_volume": 71053.42485,
          "trades": 669,
          "taker_buy_base": 786794.0,
          "taker_buy_quote": 45834.29685
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.05835,
          "high": 0.05857,
          "low": 0.05823,
          "close": 0.05828,
          "volume": 959753.0,
          "close_time": 1761710399999,
          "quote_volume": 55985.95918,
          "trades": 684,
          "taker_buy_base": 609496.0,
          "taker_buy_quote": 35549.74004
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0583,
          "high": 0.05854,
          "low": 0.05823,
          "close": 0.0583,
          "volume": 753614.0,
          "close_time": 1761724799999,
          "quote_volume": 43962.63316,
          "trades": 669,
          "taker_buy_base": 343433.0,
          "taker_buy_quote": 20039.7505
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.05828,
          "high": 0.05858,
          "low": 0.05811,
          "close": 0.05848,
          "volume": 569837.0,
          "close_time": 1761739199999,
          "quote_volume": 33223.11663,
          "trades": 520,
          "taker_buy_base": 252769.0,
          "taker_buy_quote": 14745.85995
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.05848,
          "high": 0.05869,
          "low": 0.05799,
          "close": 0.0583,
          "volume": 578527.0,
          "close_time": 1761753599999,
          "quote_volume": 33748.74987,
          "trades": 334,
          "taker_buy_base": 426302.0,
          "taker_buy_quote": 24865.6557
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.05847,
          "high": 0.05899,
          "low": 0.05705,
          "close": 0.05884,
          "volume": 617541.0,
          "close_time": 1761767999999,
          "quote_volume": 36000.57005,
          "trades": 413,
          "taker_buy_base": 223021.0,
          "taker_buy_quote": 12978.25804
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.059,
          "high": 0.0597,
          "low": 0.05864,
          "close": 0.05885,
          "volume": 223358.0,
          "close_time": 1761782399999,
          "quote_volume": 13214.04643,
          "trades": 129,
          "taker_buy_base": 88055.0,
          "taker_buy_quote": 5204.3214
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.05883,
          "high": 0.06035,
          "low": 0.05861,
          "close": 0.06035,
          "volume": 334256.0,
          "close_time": 1761796799999,
          "quote_volume": 19960.53229,
          "trades": 200,
          "taker_buy_base": 216336.0,
          "taker_buy_quote": 12914.46577
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.06039,
          "high": 0.06063,
          "low": 0.05875,
          "close": 0.05997,
          "volume": 564009.0,
          "close_time": 1761811199999,
          "quote_volume": 33581.80099,
          "trades": 328,
          "taker_buy_base": 293014.0,
          "taker_buy_quote": 17468.65269
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.05981,
          "high": 0.05981,
          "low": 0.0575,
          "close": 0.0577,
          "volume": 470763.0,
          "close_time": 1761825599999,
          "quote_volume": 27528.16208,
          "trades": 275,
          "taker_buy_base": 260729.0,
          "taker_buy_quote": 15238.7963
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.05766,
          "high": 0.05789,
          "low": 0.05654,
          "close": 0.05718,
          "volume": 1699612.0,
          "close_time": 1761839999999,
          "quote_volume": 97432.602,
          "trades": 751,
          "taker_buy_base": 1078972.0,
          "taker_buy_quote": 61972.28112
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.05724,
          "high": 0.05777,
          "low": 0.05624,
          "close": 0.05649,
          "volume": 826330.0,
          "close_time": 1761854399999,
          "quote_volume": 47119.95831,
          "trades": 466,
          "taker_buy_base": 468179.0,
          "taker_buy_quote": 26707.36151
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.05641,
          "high": 0.05756,
          "low": 0.05637,
          "close": 0.05755,
          "volume": 312845.0,
          "close_time": 1761868799999,
          "quote_volume": 17861.34089,
          "trades": 155,
          "taker_buy_base": 177996.0,
          "taker_buy_quote": 10147.24805
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.05748,
          "high": 0.05773,
          "low": 0.05725,
          "close": 0.05731,
          "volume": 170277.0,
          "close_time": 1761883199999,
          "quote_volume": 9783.09791,
          "trades": 108,
          "taker_buy_base": 107228.0,
          "taker_buy_quote": 6160.28277
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.05734,
          "high": 0.05756,
          "low": 0.05633,
          "close": 0.0567,
          "volume": 665217.0,
          "close_time": 1761897599999,
          "quote_volume": 37745.34453,
          "trades": 334,
          "taker_buy_base": 486446.0,
          "taker_buy_quote": 27572.44223
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0567,
          "high": 0.05681,
          "low": 0.05551,
          "close": 0.05655,
          "volume": 995217.0,
          "close_time": 1761911999999,
          "quote_volume": 55942.51434,
          "trades": 562,
          "taker_buy_base": 881173.0,
          "taker_buy_quote": 49525.93025
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0566,
          "high": 0.05757,
          "low": 0.05644,
          "close": 0.05729,
          "volume": 335009.0,
          "close_time": 1761926399999,
          "quote_volume": 19099.96119,
          "trades": 281,
          "taker_buy_base": 150716.0,
          "taker_buy_quote": 8586.55513
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.05731,
          "high": 0.05756,
          "low": 0.0556,
          "close": 0.05736,
          "volume": 782476.0,
          "close_time": 1761940799999,
          "quote_volume": 44162.61024,
          "trades": 476,
          "taker_buy_base": 500447.0,
          "taker_buy_quote": 28167.21006
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.05734,
          "high": 0.05734,
          "low": 0.0559,
          "close": 0.05599,
          "volume": 580808.0,
          "close_time": 1761955199999,
          "quote_volume": 32809.65206,
          "trades": 386,
          "taker_buy_base": 333551.0,
          "taker_buy_quote": 18804.20705
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.05605,
          "high": 0.05664,
          "low": 0.05593,
          "close": 0.05664,
          "volume": 162078.0,
          "close_time": 1761969599999,
          "quote_volume": 9088.42937,
          "trades": 157,
          "taker_buy_base": 74685.0,
          "taker_buy_quote": 4190.44423
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.05645,
          "high": 0.05645,
          "low": 0.05567,
          "close": 0.05598,
          "volume": 368746.0,
          "close_time": 1761983999999,
          "quote_volume": 20623.13214,
          "trades": 260,
          "taker_buy_base": 139783.0,
          "taker_buy_quote": 7822.49197
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.05592,
          "high": 0.05609,
          "low": 0.05568,
          "close": 0.05589,
          "volume": 138564.0,
          "close_time": 1761998399999,
          "quote_volume": 7739.48886,
          "trades": 158,
          "taker_buy_base": 66238.0,
          "taker_buy_quote": 3700.26457
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.05612,
          "high": 0.05618,
          "low": 0.0557,
          "close": 0.05584,
          "volume": 177083.0,
          "close_time": 1762012799999,
          "quote_volume": 9894.5102,
          "trades": 194,
          "taker_buy_base": 83348.0,
          "taker_buy_quote": 4657.70829
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.05592,
          "high": 0.05604,
          "low": 0.05578,
          "close": 0.05589,
          "volume": 138281.0,
          "close_time": 1762027199999,
          "quote_volume": 7729.61414,
          "trades": 102,
          "taker_buy_base": 62995.0,
          "taker_buy_quote": 3521.49596
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.05589,
          "high": 0.05603,
          "low": 0.05558,
          "close": 0.05592,
          "volume": 466096.0,
          "close_time": 1762041599999,
          "quote_volume": 26043.64003,
          "trades": 158,
          "taker_buy_base": 148795.0,
          "taker_buy_quote": 8300.46199
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.05594,
          "high": 0.05601,
          "low": 0.0555,
          "close": 0.05572,
          "volume": 385155.0,
          "close_time": 1762055999999,
          "quote_volume": 21476.44881,
          "trades": 207,
          "taker_buy_base": 261014.0,
          "taker_buy_quote": 14551.5366
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.05572,
          "high": 0.05631,
          "low": 0.05571,
          "close": 0.05613,
          "volume": 427189.0,
          "close_time": 1762070399999,
          "quote_volume": 23980.07662,
          "trades": 202,
          "taker_buy_base": 316918.0,
          "taker_buy_quote": 17787.06758
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.05618,
          "high": 0.05631,
          "low": 0.05547,
          "close": 0.05626,
          "volume": 452546.0,
          "close_time": 1762084799999,
          "quote_volume": 25219.7851,
          "trades": 259,
          "taker_buy_base": 299459.0,
          "taker_buy_quote": 16676.35759
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.05628,
          "high": 0.05629,
          "low": 0.05528,
          "close": 0.05546,
          "volume": 747609.0,
          "close_time": 1762099199999,
          "quote_volume": 41556.73358,
          "trades": 547,
          "taker_buy_base": 551740.0,
          "taker_buy_quote": 30656.776
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.05538,
          "high": 0.05562,
          "low": 0.05521,
          "close": 0.05538,
          "volume": 557272.0,
          "close_time": 1762113599999,
          "quote_volume": 30866.3367,
          "trades": 533,
          "taker_buy_base": 428395.0,
          "taker_buy_quote": 23724.63772
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.05547,
          "high": 0.05597,
          "low": 0.05529,
          "close": 0.05597,
          "volume": 663830.0,
          "close_time": 1762127999999,
          "quote_volume": 36966.6001,
          "trades": 318,
          "taker_buy_base": 463938.0,
          "taker_buy_quote": 25856.8684
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.05596,
          "high": 0.05623,
          "low": 0.05487,
          "close": 0.05528,
          "volume": 415120.0,
          "close_time": 1762142399999,
          "quote_volume": 22953.14456,
          "trades": 386,
          "taker_buy_base": 186386.0,
          "taker_buy_quote": 10294.55772
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.05542,
          "high": 0.05554,
          "low": 0.05463,
          "close": 0.05498,
          "volume": 404487.0,
          "close_time": 1762156799999,
          "quote_volume": 22273.9579,
          "trades": 416,
          "taker_buy_base": 241130.0,
          "taker_buy_quote": 13267.04891
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.05488,
          "high": 0.05495,
          "low": 0.05401,
          "close": 0.05418,
          "volume": 2096966.0,
          "close_time": 1762171199999,
          "quote_volume": 114434.09178,
          "trades": 1283,
          "taker_buy_base": 1533622.0,
          "taker_buy_quote": 83694.33196
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0542,
          "high": 0.05514,
          "low": 0.05252,
          "close": 0.05298,
          "volume": 2053756.0,
          "close_time": 1762185599999,
          "quote_volume": 111213.98809,
          "trades": 1568,
          "taker_buy_base": 1282847.0,
          "taker_buy_quote": 69887.83942
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.05299,
          "high": 0.05551,
          "low": 0.0529,
          "close": 0.05426,
          "volume": 1175407.0,
          "close_time": 1762199999999,
          "quote_volume": 64061.7761,
          "trades": 1251,
          "taker_buy_base": 796440.0,
          "taker_buy_quote": 43438.5156
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.05423,
          "high": 0.05445,
          "low": 0.05334,
          "close": 0.05389,
          "volume": 710375.0,
          "close_time": 1762214399999,
          "quote_volume": 38324.14409,
          "trades": 1304,
          "taker_buy_base": 355534.0,
          "taker_buy_quote": 19200.80782
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.05398,
          "high": 0.05455,
          "low": 0.05372,
          "close": 0.05423,
          "volume": 453703.0,
          "close_time": 1762228799999,
          "quote_volume": 24514.53475,
          "trades": 778,
          "taker_buy_base": 273241.0,
          "taker_buy_quote": 14747.98635
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.05425,
          "high": 0.05429,
          "low": 0.05137,
          "close": 0.05172,
          "volume": 4900310.0,
          "close_time": 1762243199999,
          "quote_volume": 256590.7409,
          "trades": 2374,
          "taker_buy_base": 1952237.0,
          "taker_buy_quote": 102967.93723
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.05175,
          "high": 0.05201,
          "low": 0.0509,
          "close": 0.05097,
          "volume": 1109124.0,
          "close_time": 1762257599999,
          "quote_volume": 56857.21503,
          "trades": 1442,
          "taker_buy_base": 495529.0,
          "taker_buy_quote": 25406.94809
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.05087,
          "high": 0.05322,
          "low": 0.05082,
          "close": 0.05282,
          "volume": 4111262.0,
          "close_time": 1762271999999,
          "quote_volume": 215948.16496,
          "trades": 1786,
          "taker_buy_base": 948854.0,
          "taker_buy_quote": 49283.76991
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.05281,
          "high": 0.05328,
          "low": 0.05108,
          "close": 0.05195,
          "volume": 3264463.0,
          "close_time": 1762286399999,
          "quote_volume": 170141.96398,
          "trades": 2376,
          "taker_buy_base": 1464939.0,
          "taker_buy_quote": 76557.83887
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.05202,
          "high": 0.05324,
          "low": 0.05028,
          "close": 0.05306,
          "volume": 1429041.0,
          "close_time": 1762300799999,
          "quote_volume": 74349.97233,
          "trades": 1399,
          "taker_buy_base": 924132.0,
          "taker_buy_quote": 47998.87492
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.05306,
          "high": 0.05338,
          "low": 0.05156,
          "close": 0.05307,
          "volume": 862791.0,
          "close_time": 1762315199999,
          "quote_volume": 45141.61118,
          "trades": 1299,
          "taker_buy_base": 669845.0,
          "taker_buy_quote": 34950.91214
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0531,
          "high": 0.05383,
          "low": 0.05157,
          "close": 0.05164,
          "volume": 2119854.0,
          "close_time": 1762329599999,
          "quote_volume": 111725.18359,
          "trades": 1532,
          "taker_buy_base": 786242.0,
          "taker_buy_quote": 41480.24135
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.05165,
          "high": 0.05187,
          "low": 0.05116,
          "close": 0.05137,
          "volume": 885179.0,
          "close_time": 1762343999999,
          "quote_volume": 45618.44832,
          "trades": 953,
          "taker_buy_base": 647654.0,
          "taker_buy_quote": 33407.37633
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.05131,
          "high": 0.05227,
          "low": 0.0502,
          "close": 0.05185,
          "volume": 882154.0,
          "close_time": 1762358399999,
          "quote_volume": 45422.8761,
          "trades": 953,
          "taker_buy_base": 568552.0,
          "taker_buy_quote": 29298.28417
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.05203,
          "high": 0.05258,
          "low": 0.0516,
          "close": 0.05233,
          "volume": 738349.0,
          "close_time": 1762372799999,
          "quote_volume": 38455.33229,
          "trades": 1173,
          "taker_buy_base": 323136.0,
          "taker_buy_quote": 16856.59775
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.05225,
          "high": 0.05254,
          "low": 0.05163,
          "close": 0.05163,
          "volume": 469114.0,
          "close_time": 1762387199999,
          "quote_volume": 24407.22647,
          "trades": 359,
          "taker_buy_base": 261503.0,
          "taker_buy_quote": 13607.57139
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.05163,
          "high": 0.05304,
          "low": 0.05157,
          "close": 0.05171,
          "volume": 537403.0,
          "close_time": 1762401599999,
          "quote_volume": 27914.81399,
          "trades": 492,
          "taker_buy_base": 275379.0,
          "taker_buy_quote": 14290.41075
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.05174,
          "high": 0.05181,
          "low": 0.05082,
          "close": 0.05095,
          "volume": 460432.0,
          "close_time": 1762415999999,
          "quote_volume": 23619.78455,
          "trades": 368,
          "taker_buy_base": 357092.0,
          "taker_buy_quote": 18300.58539
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.05099,
          "high": 0.05133,
          "low": 0.05092,
          "close": 0.05119,
          "volume": 1360227.0,
          "close_time": 1762430399999,
          "quote_volume": 69610.20799,
          "trades": 494,
          "taker_buy_base": 224743.0,
          "taker_buy_quote": 11494.50282
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.05119,
          "high": 0.05199,
          "low": 0.05038,
          "close": 0.05047,
          "volume": 1857230.0,
          "close_time": 1762444799999,
          "quote_volume": 95658.68666,
          "trades": 980,
          "taker_buy_base": 519017.0,
          "taker_buy_quote": 26630.90552
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.05046,
          "high": 0.05063,
          "low": 0.04995,
          "close": 0.05014,
          "volume": 692433.0,
          "close_time": 1762459199999,
          "quote_volume": 34763.45388,
          "trades": 619,
          "taker_buy_base": 343950.0,
          "taker_buy_quote": 17261.46214
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.05022,
          "high": 0.05072,
          "low": 0.04975,
          "close": 0.05001,
          "volume": 488173.0,
          "close_time": 1762473599999,
          "quote_volume": 24498.3453,
          "trades": 350,
          "taker_buy_base": 125070.0,
          "taker_buy_quote": 6279.10072
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.05003,
          "high": 0.05074,
          "low": 0.04976,
          "close": 0.05045,
          "volume": 393587.0,
          "close_time": 1762487999999,
          "quote_volume": 19806.92212,
          "trades": 439,
          "taker_buy_base": 206211.0,
          "taker_buy_quote": 10389.25531
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.05046,
          "high": 0.05094,
          "low": 0.05003,
          "close": 0.05091,
          "volume": 436435.0,
          "close_time": 1762502399999,
          "quote_volume": 21959.56898,
          "trades": 339,
          "taker_buy_base": 251379.0,
          "taker_buy_quote": 12636.7908
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.05098,
          "high": 0.05112,
          "low": 0.0498,
          "close": 0.05025,
          "volume": 651261.0,
          "close_time": 1762516799999,
          "quote_volume": 32859.64132,
          "trades": 547,
          "taker_buy_base": 232116.0,
          "taker_buy_quote": 11682.15145
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.05019,
          "high": 0.05192,
          "low": 0.0494,
          "close": 0.0519,
          "volume": 3187533.0,
          "close_time": 1762531199999,
          "quote_volume": 159136.62281,
          "trades": 1112,
          "taker_buy_base": 923762.0,
          "taker_buy_quote": 46211.04798
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0519,
          "high": 0.05511,
          "low": 0.05153,
          "close": 0.05488,
          "volume": 1552453.0,
          "close_time": 1762545599999,
          "quote_volume": 83806.68912,
          "trades": 738,
          "taker_buy_base": 980980.0,
          "taker_buy_quote": 53165.86732
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.05497,
          "high": 0.05591,
          "low": 0.05439,
          "close": 0.05525,
          "volume": 1144592.0,
          "close_time": 1762559999999,
          "quote_volume": 63360.72988,
          "trades": 788,
          "taker_buy_base": 573956.0,
          "taker_buy_quote": 31758.65002
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.05545,
          "high": 0.05625,
          "low": 0.05478,
          "close": 0.05492,
          "volume": 1668156.0,
          "close_time": 1762574399999,
          "quote_volume": 92220.57829,
          "trades": 735,
          "taker_buy_base": 432498.0,
          "taker_buy_quote": 23902.3113
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.05486,
          "high": 0.05532,
          "low": 0.05326,
          "close": 0.05394,
          "volume": 1967065.0,
          "close_time": 1762588799999,
          "quote_volume": 106178.31599,
          "trades": 1699,
          "taker_buy_base": 1330172.0,
          "taker_buy_quote": 71852.51121
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.05393,
          "high": 0.05408,
          "low": 0.05283,
          "close": 0.05297,
          "volume": 1573615.0,
          "close_time": 1762603199999,
          "quote_volume": 84094.68355,
          "trades": 1034,
          "taker_buy_base": 742448.0,
          "taker_buy_quote": 39698.7719
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.05291,
          "high": 0.053,
          "low": 0.05102,
          "close": 0.0512,
          "volume": 602628.0,
          "close_time": 1762617599999,
          "quote_volume": 31410.1416,
          "trades": 862,
          "taker_buy_base": 467622.0,
          "taker_buy_quote": 24390.67721
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.05123,
          "high": 0.05139,
          "low": 0.05077,
          "close": 0.05087,
          "volume": 1208469.0,
          "close_time": 1762631999999,
          "quote_volume": 61591.35957,
          "trades": 1141,
          "taker_buy_base": 615256.0,
          "taker_buy_quote": 31382.31999
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.05082,
          "high": 0.05151,
          "low": 0.05082,
          "close": 0.05146,
          "volume": 788702.0,
          "close_time": 1762646399999,
          "quote_volume": 40438.7314,
          "trades": 341,
          "taker_buy_base": 263680.0,
          "taker_buy_quote": 13492.95413
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.05146,
          "high": 0.05195,
          "low": 0.05133,
          "close": 0.05157,
          "volume": 195315.0,
          "close_time": 1762660799999,
          "quote_volume": 10083.08795,
          "trades": 200,
          "taker_buy_base": 132975.0,
          "taker_buy_quote": 6863.58206
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.05157,
          "high": 0.0524,
          "low": 0.05157,
          "close": 0.05223,
          "volume": 245615.0,
          "close_time": 1762675199999,
          "quote_volume": 12787.08473,
          "trades": 233,
          "taker_buy_base": 118556.0,
          "taker_buy_quote": 6162.34647
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.05231,
          "high": 0.05286,
          "low": 0.05207,
          "close": 0.05259,
          "volume": 308953.0,
          "close_time": 1762689599999,
          "quote_volume": 16164.01735,
          "trades": 211,
          "taker_buy_base": 195418.0,
          "taker_buy_quote": 10219.78951
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.05273,
          "high": 0.05415,
          "low": 0.05273,
          "close": 0.05412,
          "volume": 475426.0,
          "close_time": 1762703999999,
          "quote_volume": 25374.7071,
          "trades": 409,
          "taker_buy_base": 221850.0,
          "taker_buy_quote": 11852.21289
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.05416,
          "high": 0.05501,
          "low": 0.05403,
          "close": 0.05465,
          "volume": 315729.0,
          "close_time": 1762718399999,
          "quote_volume": 17176.58509,
          "trades": 276,
          "taker_buy_base": 160711.0,
          "taker_buy_quote": 8739.25632
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0548,
          "high": 0.05487,
          "low": 0.05399,
          "close": 0.05466,
          "volume": 270552.0,
          "close_time": 1762732799999,
          "quote_volume": 14710.56815,
          "trades": 216,
          "taker_buy_base": 201958.0,
          "taker_buy_quote": 10982.88686
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.05456,
          "high": 0.05536,
          "low": 0.0544,
          "close": 0.05494,
          "volume": 442952.0,
          "close_time": 1762747199999,
          "quote_volume": 24348.5483,
          "trades": 400,
          "taker_buy_base": 304765.0,
          "taker_buy_quote": 16748.31158
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.05499,
          "high": 0.05626,
          "low": 0.0546,
          "close": 0.05581,
          "volume": 820504.0,
          "close_time": 1762761599999,
          "quote_volume": 45367.17085,
          "trades": 818,
          "taker_buy_base": 614970.0,
          "taker_buy_quote": 33958.64946
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.05587,
          "high": 0.05618,
          "low": 0.05539,
          "close": 0.05543,
          "volume": 734776.0,
          "close_time": 1762775999999,
          "quote_volume": 40967.00216,
          "trades": 1154,
          "taker_buy_base": 298748.0,
          "taker_buy_quote": 16635.17764
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.05543,
          "high": 0.05567,
          "low": 0.05487,
          "close": 0.05515,
          "volume": 608837.0,
          "close_time": 1762790399999,
          "quote_volume": 33673.12358,
          "trades": 625,
          "taker_buy_base": 209222.0,
          "taker_buy_quote": 11579.44399
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.05519,
          "high": 0.05563,
          "low": 0.05484,
          "close": 0.05563,
          "volume": 229394.0,
          "close_time": 1762804799999,
          "quote_volume": 12648.42464,
          "trades": 375,
          "taker_buy_base": 91753.0,
          "taker_buy_quote": 5052.45302
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.05543,
          "high": 0.05898,
          "low": 0.0549,
          "close": 0.05712,
          "volume": 1263122.0,
          "close_time": 1762819199999,
          "quote_volume": 71631.19959,
          "trades": 1098,
          "taker_buy_base": 459835.0,
          "taker_buy_quote": 26346.86737
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.05716,
          "high": 0.05765,
          "low": 0.05629,
          "close": 0.05686,
          "volume": 339223.0,
          "close_time": 1762833599999,
          "quote_volume": 19343.43107,
          "trades": 494,
          "taker_buy_base": 188323.0,
          "taker_buy_quote": 10729.63304
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.05699,
          "high": 0.05764,
          "low": 0.05544,
          "close": 0.05551,
          "volume": 720275.0,
          "close_time": 1762847999999,
          "quote_volume": 40655.9061,
          "trades": 779,
          "taker_buy_base": 389012.0,
          "taker_buy_quote": 21920.23434
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0555,
          "high": 0.05596,
          "low": 0.05433,
          "close": 0.05446,
          "volume": 708179.0,
          "close_time": 1762862399999,
          "quote_volume": 39137.97979,
          "trades": 570,
          "taker_buy_base": 521444.0,
          "taker_buy_quote": 28795.7339
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.05448,
          "high": 0.05461,
          "low": 0.05311,
          "close": 0.05327,
          "volume": 2234465.0,
          "close_time": 1762876799999,
          "quote_volume": 119346.75323,
          "trades": 1130,
          "taker_buy_base": 647395.0,
          "taker_buy_quote": 34625.76992
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.05323,
          "high": 0.05372,
          "low": 0.05235,
          "close": 0.0524,
          "volume": 309150.0,
          "close_time": 1762891199999,
          "quote_volume": 16363.96977,
          "trades": 402,
          "taker_buy_base": 183973.0,
          "taker_buy_quote": 9726.5008
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.05254,
          "high": 0.05293,
          "low": 0.0516,
          "close": 0.05234,
          "volume": 644889.0,
          "close_time": 1762905599999,
          "quote_volume": 33720.62519,
          "trades": 458,
          "taker_buy_base": 499193.0,
          "taker_buy_quote": 26110.49024
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.05239,
          "high": 0.05297,
          "low": 0.05218,
          "close": 0.05287,
          "volume": 546018.0,
          "close_time": 1762919999999,
          "quote_volume": 28654.98168,
          "trades": 503,
          "taker_buy_base": 461675.0,
          "taker_buy_quote": 24223.74014
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0528,
          "high": 0.05594,
          "low": 0.0528,
          "close": 0.05549,
          "volume": 1690369.0,
          "close_time": 1762934399999,
          "quote_volume": 92711.47995,
          "trades": 1245,
          "taker_buy_base": 1037271.0,
          "taker_buy_quote": 56824.04559
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.05526,
          "high": 0.062,
          "low": 0.05505,
          "close": 0.06175,
          "volume": 2764347.0,
          "close_time": 1762948799999,
          "quote_volume": 163504.17008,
          "trades": 3211,
          "taker_buy_base": 1549797.0,
          "taker_buy_quote": 91408.17099
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.06189,
          "high": 0.06328,
          "low": 0.05874,
          "close": 0.05933,
          "volume": 6514219.0,
          "close_time": 1762963199999,
          "quote_volume": 395089.08164,
          "trades": 6094,
          "taker_buy_base": 2918718.0,
          "taker_buy_quote": 177218.94083
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.05931,
          "high": 0.05953,
          "low": 0.05737,
          "close": 0.05903,
          "volume": 2668011.0,
          "close_time": 1762977599999,
          "quote_volume": 155403.58229,
          "trades": 3185,
          "taker_buy_base": 1197819.0,
          "taker_buy_quote": 69782.36541
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.05893,
          "high": 0.06026,
          "low": 0.05831,
          "close": 0.05837,
          "volume": 2845698.0,
          "close_time": 1762991999999,
          "quote_volume": 168446.66817,
          "trades": 2707,
          "taker_buy_base": 1111567.0,
          "taker_buy_quote": 65901.17102
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.05842,
          "high": 0.05928,
          "low": 0.05703,
          "close": 0.05795,
          "volume": 1094181.0,
          "close_time": 1763006399999,
          "quote_volume": 63511.43631,
          "trades": 1865,
          "taker_buy_base": 510717.0,
          "taker_buy_quote": 29644.24633
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.05778,
          "high": 0.05955,
          "low": 0.05652,
          "close": 0.0567,
          "volume": 3532807.0,
          "close_time": 1763020799999,
          "quote_volume": 204745.06398,
          "trades": 2483,
          "taker_buy_base": 1240401.0,
          "taker_buy_quote": 71868.25555
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.05674,
          "high": 0.05746,
          "low": 0.05642,
          "close": 0.05716,
          "volume": 1354240.0,
          "close_time": 1763035199999,
          "quote_volume": 77116.10886,
          "trades": 1307,
          "taker_buy_base": 801872.0,
          "taker_buy_quote": 45665.19514
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.05719,
          "high": 0.05891,
          "low": 0.05695,
          "close": 0.05799,
          "volume": 1699219.0,
          "close_time": 1763049599999,
          "quote_volume": 98179.98075,
          "trades": 1648,
          "taker_buy_base": 1236127.0,
          "taker_buy_quote": 71412.33717
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.05796,
          "high": 0.05805,
          "low": 0.0548,
          "close": 0.05494,
          "volume": 1406053.0,
          "close_time": 1763063999999,
          "quote_volume": 79535.90611,
          "trades": 1623,
          "taker_buy_base": 938088.0,
          "taker_buy_quote": 53098.26391
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.05494,
          "high": 0.05571,
          "low": 0.05387,
          "close": 0.05506,
          "volume": 795541.0,
          "close_time": 1763078399999,
          "quote_volume": 43558.13024,
          "trades": 1684,
          "taker_buy_base": 437039.0,
          "taker_buy_quote": 23910.03868
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.05506,
          "high": 0.05538,
          "low": 0.05412,
          "close": 0.05459,
          "volume": 437771.0,
          "close_time": 1763092799999,
          "quote_volume": 23895.11411,
          "trades": 894,
          "taker_buy_base": 235875.0,
          "taker_buy_quote": 12888.48399
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.05461,
          "high": 0.05654,
          "low": 0.05363,
          "close": 0.0561,
          "volume": 1169437.0,
          "close_time": 1763107199999,
          "quote_volume": 64604.15239,
          "trades": 1604,
          "taker_buy_base": 513180.0,
          "taker_buy_quote": 28304.38287
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.05609,
          "high": 0.05683,
          "low": 0.05288,
          "close": 0.05299,
          "volume": 2205238.0,
          "close_time": 1763121599999,
          "quote_volume": 121692.82539,
          "trades": 2151,
          "taker_buy_base": 1045850.0,
          "taker_buy_quote": 57505.70842
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.05294,
          "high": 0.05345,
          "low": 0.05144,
          "close": 0.05292,
          "volume": 1985708.0,
          "close_time": 1763135999999,
          "quote_volume": 103613.34367,
          "trades": 2206,
          "taker_buy_base": 708182.0,
          "taker_buy_quote": 36987.37223
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0529,
          "high": 0.05366,
          "low": 0.05156,
          "close": 0.05191,
          "volume": 713445.0,
          "close_time": 1763150399999,
          "quote_volume": 37488.41394,
          "trades": 902,
          "taker_buy_base": 499405.0,
          "taker_buy_quote": 26236.14134
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.05176,
          "high": 0.05208,
          "low": 0.05004,
          "close": 0.05055,
          "volume": 799358.0,
          "close_time": 1763164799999,
          "quote_volume": 40631.09106,
          "trades": 1411,
          "taker_buy_base": 532528.0,
          "taker_buy_quote": 27047.11355
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.05053,
          "high": 0.05244,
          "low": 0.05021,
          "close": 0.05187,
          "volume": 739979.0,
          "close_time": 1763179199999,
          "quote_volume": 38015.07149,
          "trades": 1153,
          "taker_buy_base": 402464.0,
          "taker_buy_quote": 20607.09264
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.05189,
          "high": 0.0525,
          "low": 0.05136,
          "close": 0.05172,
          "volume": 627593.0,
          "close_time": 1763193599999,
          "quote_volume": 32604.19906,
          "trades": 1106,
          "taker_buy_base": 336098.0,
          "taker_buy_quote": 17447.76967
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.05167,
          "high": 0.05174,
          "low": 0.05085,
          "close": 0.0511,
          "volume": 774475.0,
          "close_time": 1763207999999,
          "quote_volume": 39591.16175,
          "trades": 849,
          "taker_buy_base": 355633.0,
          "taker_buy_quote": 18180.46784
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.05109,
          "high": 0.05239,
          "low": 0.05091,
          "close": 0.052,
          "volume": 550935.0,
          "close_time": 1763222399999,
          "quote_volume": 28608.87145,
          "trades": 1032,
          "taker_buy_base": 265860.0,
          "taker_buy_quote": 13798.13289
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.05199,
          "high": 0.05235,
          "low": 0.05194,
          "close": 0.05203,
          "volume": 494303.0,
          "close_time": 1763236799999,
          "quote_volume": 25759.57103,
          "trades": 734,
          "taker_buy_base": 307162.0,
          "taker_buy_quote": 16004.36745
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.05199,
          "high": 0.05224,
          "low": 0.05142,
          "close": 0.05142,
          "volume": 338826.0,
          "close_time": 1763251199999,
          "quote_volume": 17571.49605,
          "trades": 524,
          "taker_buy_base": 217756.0,
          "taker_buy_quote": 11285.22436
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.05139,
          "high": 0.05177,
          "low": 0.051,
          "close": 0.05138,
          "volume": 745687.0,
          "close_time": 1763265599999,
          "quote_volume": 38321.57,
          "trades": 1997,
          "taker_buy_base": 305735.0,
          "taker_buy_quote": 15713.22513
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.05142,
          "high": 0.05142,
          "low": 0.05062,
          "close": 0.05123,
          "volume": 395453.0,
          "close_time": 1763279999999,
          "quote_volume": 20175.12916,
          "trades": 1233,
          "taker_buy_base": 265656.0,
          "taker_buy_quote": 13551.46398
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.05115,
          "high": 0.0513,
          "low": 0.05035,
          "close": 0.05042,
          "volume": 854550.0,
          "close_time": 1763294399999,
          "quote_volume": 43418.57726,
          "trades": 942,
          "taker_buy_base": 290043.0,
          "taker_buy_quote": 14743.94037
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.05037,
          "high": 0.05074,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 571775.0,
          "close_time": 1763308799999,
          "quote_volume": 28742.63431,
          "trades": 1240,
          "taker_buy_base": 316862.0,
          "taker_buy_quote": 15940.38764
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.04953,
          "high": 0.05019,
          "low": 0.04901,
          "close": 0.04961,
          "volume": 2115837.0,
          "close_time": 1763323199999,
          "quote_volume": 105054.91439,
          "trades": 1154,
          "taker_buy_base": 987159.0,
          "taker_buy_quote": 49152.06464
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.04965,
          "high": 0.05009,
          "low": 0.04917,
          "close": 0.04998,
          "volume": 224989.0,
          "close_time": 1763337599999,
          "quote_volume": 11164.33047,
          "trades": 228,
          "taker_buy_base": 61945.0,
          "taker_buy_quote": 3073.08925
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.04997,
          "high": 0.05117,
          "low": 0.04987,
          "close": 0.05105,
          "volume": 681486.0,
          "close_time": 1763351999999,
          "quote_volume": 34469.525,
          "trades": 1092,
          "taker_buy_base": 420111.0,
          "taker_buy_quote": 21269.58906
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.05103,
          "high": 0.05134,
          "low": 0.05046,
          "close": 0.05089,
          "volume": 609469.0,
          "close_time": 1763366399999,
          "quote_volume": 30943.88034,
          "trades": 720,
          "taker_buy_base": 461074.0,
          "taker_buy_quote": 23392.26258
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.05094,
          "high": 0.05119,
          "low": 0.05067,
          "close": 0.05082,
          "volume": 382081.0,
          "close_time": 1763380799999,
          "quote_volume": 19432.31285,
          "trades": 389,
          "taker_buy_base": 271029.0,
          "taker_buy_quote": 13779.83144
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0508,
          "high": 0.05158,
          "low": 0.04995,
          "close": 0.05081,
          "volume": 483483.0,
          "close_time": 1763395199999,
          "quote_volume": 24573.05488,
          "trades": 261,
          "taker_buy_base": 211390.0,
          "taker_buy_quote": 10733.03274
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.05078,
          "high": 0.0515,
          "low": 0.049,
          "close": 0.04924,
          "volume": 1699179.0,
          "close_time": 1763409599999,
          "quote_volume": 84361.39768,
          "trades": 643,
          "taker_buy_base": 575145.0,
          "taker_buy_quote": 28603.57861
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.04912,
          "high": 0.04938,
          "low": 0.04854,
          "close": 0.04873,
          "volume": 1436207.0,
          "close_time": 1763423999999,
          "quote_volume": 70061.81512,
          "trades": 421,
          "taker_buy_base": 869736.0,
          "taker_buy_quote": 42367.65373
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.04874,
          "high": 0.04903,
          "low": 0.04784,
          "close": 0.04873,
          "volume": 1088524.0,
          "close_time": 1763438399999,
          "quote_volume": 52504.70092,
          "trades": 844,
          "taker_buy_base": 491380.0,
          "taker_buy_quote": 23765.46915
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.04878,
          "high": 0.04933,
          "low": 0.048,
          "close": 0.04913,
          "volume": 768340.0,
          "close_time": 1763452799999,
          "quote_volume": 37529.29113,
          "trades": 415,
          "taker_buy_base": 486683.0,
          "taker_buy_quote": 23794.9437
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.04915,
          "high": 0.04988,
          "low": 0.04915,
          "close": 0.04972,
          "volume": 634536.0,
          "close_time": 1763467199999,
          "quote_volume": 31378.32013,
          "trades": 286,
          "taker_buy_base": 291358.0,
          "taker_buy_quote": 14409.88398
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.04961,
          "high": 0.05029,
          "low": 0.04912,
          "close": 0.05001,
          "volume": 608653.0,
          "close_time": 1763481599999,
          "quote_volume": 30234.80478,
          "trades": 306,
          "taker_buy_base": 392916.0,
          "taker_buy_quote": 19503.61477
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.05018,
          "high": 0.05189,
          "low": 0.05002,
          "close": 0.05161,
          "volume": 741787.0,
          "close_time": 1763495999999,
          "quote_volume": 37960.02084,
          "trades": 407,
          "taker_buy_base": 357775.0,
          "taker_buy_quote": 18291.5765
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.05166,
          "high": 0.05193,
          "low": 0.05129,
          "close": 0.05141,
          "volume": 356285.0,
          "close_time": 1763510399999,
          "quote_volume": 18387.72546,
          "trades": 159,
          "taker_buy_base": 162274.0,
          "taker_buy_quote": 8376.70099
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.05148,
          "high": 0.05163,
          "low": 0.05109,
          "close": 0.0512,
          "volume": 244883.0,
          "close_time": 1763524799999,
          "quote_volume": 12572.78451,
          "trades": 262,
          "taker_buy_base": 185842.0,
          "taker_buy_quote": 9539.6562
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.05117,
          "high": 0.05119,
          "low": 0.04941,
          "close": 0.05052,
          "volume": 889947.0,
          "close_time": 1763539199999,
          "quote_volume": 44777.08877,
          "trades": 606,
          "taker_buy_base": 438629.0,
          "taker_buy_quote": 22103.07113
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.05046,
          "high": 0.05061,
          "low": 0.05012,
          "close": 0.05036,
          "volume": 450492.0,
          "close_time": 1763553599999,
          "quote_volume": 22689.28281,
          "trades": 311,
          "taker_buy_base": 396673.0,
          "taker_buy_quote": 19979.28411
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.05025,
          "high": 0.05043,
          "low": 0.04841,
          "close": 0.0487,
          "volume": 1355207.0,
          "close_time": 1763567999999,
          "quote_volume": 66736.2979,
          "trades": 638,
          "taker_buy_base": 778621.0,
          "taker_buy_quote": 38533.09612
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.04851,
          "high": 0.04883,
          "low": 0.04788,
          "close": 0.04824,
          "volume": 1959628.0,
          "close_time": 1763582399999,
          "quote_volume": 94614.42883,
          "trades": 1330,
          "taker_buy_base": 827784.0,
          "taker_buy_quote": 39977.7111
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.04827,
          "high": 0.04975,
          "low": 0.04815,
          "close": 0.04975,
          "volume": 278159.0,
          "close_time": 1763596799999,
          "quote_volume": 13627.51664,
          "trades": 263,
          "taker_buy_base": 158583.0,
          "taker_buy_quote": 7758.25298
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0495,
          "high": 0.04999,
          "low": 0.04941,
          "close": 0.04966,
          "volume": 233220.0,
          "close_time": 1763611199999,
          "quote_volume": 11599.63132,
          "trades": 196,
          "taker_buy_base": 179356.0,
          "taker_buy_quote": 8917.27945
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.04968,
          "high": 0.05005,
          "low": 0.0496,
          "close": 0.04969,
          "volume": 328709.0,
          "close_time": 1763625599999,
          "quote_volume": 16367.12315,
          "trades": 208,
          "taker_buy_base": 237040.0,
          "taker_buy_quote": 11804.90122
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.04972,
          "high": 0.04983,
          "low": 0.04913,
          "close": 0.04927,
          "volume": 427627.0,
          "close_time": 1763639999999,
          "quote_volume": 21170.92277,
          "trades": 322,
          "taker_buy_base": 303187.0,
          "taker_buy_quote": 15011.82775
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.04927,
          "high": 0.05015,
          "low": 0.04886,
          "close": 0.04886,
          "volume": 272923.0,
          "close_time": 1763654399999,
          "quote_volume": 13483.95407,
          "trades": 348,
          "taker_buy_base": 138320.0,
          "taker_buy_quote": 6827.81448
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.04718,
          "close": 0.04804,
          "volume": 555875.0,
          "close_time": 1763668799999,
          "quote_volume": 26528.13234,
          "trades": 676,
          "taker_buy_base": 288424.0,
          "taker_buy_quote": 13738.40606
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.04792,
          "high": 0.049,
          "low": 0.04779,
          "close": 0.0484,
          "volume": 335122.0,
          "close_time": 1763683199999,
          "quote_volume": 16232.00669,
          "trades": 324,
          "taker_buy_base": 134040.0,
          "taker_buy_quote": 6494.41183
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.04848,
          "high": 0.04894,
          "low": 0.04784,
          "close": 0.04785,
          "volume": 275622.0,
          "close_time": 1763697599999,
          "quote_volume": 13322.93392,
          "trades": 410,
          "taker_buy_base": 196691.0,
          "taker_buy_quote": 9502.42267
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.04777,
          "high": 0.04816,
          "low": 0.04544,
          "close": 0.04648,
          "volume": 926117.0,
          "close_time": 1763711999999,
          "quote_volume": 43577.38495,
          "trades": 936,
          "taker_buy_base": 655792.0,
          "taker_buy_quote": 30917.89705
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.04651,
          "high": 0.04704,
          "low": 0.04501,
          "close": 0.04521,
          "volume": 901865.0,
          "close_time": 1763726399999,
          "quote_volume": 41363.62274,
          "trades": 757,
          "taker_buy_base": 514725.0,
          "taker_buy_quote": 23538.16337
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.04519,
          "high": 0.04727,
          "low": 0.0444,
          "close": 0.04554,
          "volume": 5123692.0,
          "close_time": 1763740799999,
          "quote_volume": 232319.20365,
          "trades": 1817,
          "taker_buy_base": 1680614.0,
          "taker_buy_quote": 75813.2226
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0455,
          "high": 0.04738,
          "low": 0.04517,
          "close": 0.04604,
          "volume": 1061342.0,
          "close_time": 1763755199999,
          "quote_volume": 49200.98095,
          "trades": 885,
          "taker_buy_base": 666133.0,
          "taker_buy_quote": 30942.3535
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.04605,
          "high": 0.04605,
          "low": 0.04286,
          "close": 0.04402,
          "volume": 3196854.0,
          "close_time": 1763769599999,
          "quote_volume": 141398.62995,
          "trades": 1874,
          "taker_buy_base": 806085.0,
          "taker_buy_quote": 35829.84548
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.04425,
          "high": 0.04521,
          "low": 0.04402,
          "close": 0.04472,
          "volume": 830378.0,
          "close_time": 1763783999999,
          "quote_volume": 36884.4358,
          "trades": 1264,
          "taker_buy_base": 175347.0,
          "taker_buy_quote": 7799.37964
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.04467,
          "high": 0.04518,
          "low": 0.04417,
          "close": 0.04515,
          "volume": 831338.0,
          "close_time": 1763798399999,
          "quote_volume": 36951.87561,
          "trades": 656,
          "taker_buy_base": 265671.0,
          "taker_buy_quote": 11863.32175
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.04514,
          "high": 0.04519,
          "low": 0.03976,
          "close": 0.04105,
          "volume": 5339149.0,
          "close_time": 1763812799999,
          "quote_volume": 223825.84915,
          "trades": 2529,
          "taker_buy_base": 1412463.0,
          "taker_buy_quote": 59769.49979
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.04106,
          "high": 0.04174,
          "low": 0.04076,
          "close": 0.0413,
          "volume": 1234818.0,
          "close_time": 1763827199999,
          "quote_volume": 50884.34065,
          "trades": 1417,
          "taker_buy_base": 886675.0,
          "taker_buy_quote": 36519.401
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.04147,
          "high": 0.04238,
          "low": 0.04144,
          "close": 0.0417,
          "volume": 812262.0,
          "close_time": 1763841599999,
          "quote_volume": 33964.61417,
          "trades": 1154,
          "taker_buy_base": 572772.0,
          "taker_buy_quote": 23957.5065
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.04166,
          "high": 0.0426,
          "low": 0.04165,
          "close": 0.04179,
          "volume": 836806.0,
          "close_time": 1763855999999,
          "quote_volume": 35148.25334,
          "trades": 981,
          "taker_buy_base": 385862.0,
          "taker_buy_quote": 16175.02855
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.04181,
          "high": 0.04273,
          "low": 0.04168,
          "close": 0.04248,
          "volume": 592396.0,
          "close_time": 1763870399999,
          "quote_volume": 24887.45099,
          "trades": 809,
          "taker_buy_base": 420440.0,
          "taker_buy_quote": 17642.70606
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.04249,
          "high": 0.04299,
          "low": 0.04195,
          "close": 0.04229,
          "volume": 572968.0,
          "close_time": 1763884799999,
          "quote_volume": 24372.76267,
          "trades": 737,
          "taker_buy_base": 364742.0,
          "taker_buy_quote": 15512.50352
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.04226,
          "high": 0.04275,
          "low": 0.04222,
          "close": 0.04269,
          "volume": 1146242.0,
          "close_time": 1763899199999,
          "quote_volume": 48735.67463,
          "trades": 1008,
          "taker_buy_base": 371940.0,
          "taker_buy_quote": 15821.81475
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.04272,
          "high": 0.04347,
          "low": 0.04226,
          "close": 0.04303,
          "volume": 2681330.0,
          "close_time": 1763913599999,
          "quote_volume": 114966.07308,
          "trades": 1530,
          "taker_buy_base": 1398470.0,
          "taker_buy_quote": 60059.46785
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.04303,
          "high": 0.04352,
          "low": 0.04283,
          "close": 0.04344,
          "volume": 608693.0,
          "close_time": 1763927999999,
          "quote_volume": 26240.07065,
          "trades": 763,
          "taker_buy_base": 273062.0,
          "taker_buy_quote": 11789.86217
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.04343,
          "high": 0.04394,
          "low": 0.04325,
          "close": 0.04328,
          "volume": 677462.0,
          "close_time": 1763942399999,
          "quote_volume": 29474.0894,
          "trades": 798,
          "taker_buy_base": 353468.0,
          "taker_buy_quote": 15392.79635
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.04329,
          "high": 0.04406,
          "low": 0.04311,
          "close": 0.04368,
          "volume": 1275718.0,
          "close_time": 1763956799999,
          "quote_volume": 55717.58295,
          "trades": 934,
          "taker_buy_base": 1003579.0,
          "taker_buy_quote": 43877.54618
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.04364,
          "high": 0.04403,
          "low": 0.04291,
          "close": 0.04339,
          "volume": 728414.0,
          "close_time": 1763971199999,
          "quote_volume": 31679.3469,
          "trades": 1125,
          "taker_buy_base": 342539.0,
          "taker_buy_quote": 14896.27464
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.04343,
          "high": 0.04366,
          "low": 0.04281,
          "close": 0.04312,
          "volume": 438919.0,
          "close_time": 1763985599999,
          "quote_volume": 18940.05748,
          "trades": 804,
          "taker_buy_base": 228093.0,
          "taker_buy_quote": 9827.58412
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.04309,
          "high": 0.04313,
          "low": 0.04176,
          "close": 0.04284,
          "volume": 962765.0,
          "close_time": 1763999999999,
          "quote_volume": 40747.19757,
          "trades": 1065,
          "taker_buy_base": 530374.0,
          "taker_buy_quote": 22454.10217
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.04288,
          "high": 0.04445,
          "low": 0.04274,
          "close": 0.04389,
          "volume": 626046.0,
          "close_time": 1764014399999,
          "quote_volume": 27344.70353,
          "trades": 613,
          "taker_buy_base": 373903.0,
          "taker_buy_quote": 16333.92263
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0439,
          "high": 0.04424,
          "low": 0.04347,
          "close": 0.04353,
          "volume": 503932.0,
          "close_time": 1764028799999,
          "quote_volume": 22117.05286,
          "trades": 472,
          "taker_buy_base": 295877.0,
          "taker_buy_quote": 12972.72981
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0435,
          "high": 0.04372,
          "low": 0.04305,
          "close": 0.04323,
          "volume": 406875.0,
          "close_time": 1764043199999,
          "quote_volume": 17644.02909,
          "trades": 463,
          "taker_buy_base": 289501.0,
          "taker_buy_quote": 12549.27905
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.04322,
          "high": 0.04374,
          "low": 0.04321,
          "close": 0.04328,
          "volume": 357543.0,
          "close_time": 1764057599999,
          "quote_volume": 15516.92018,
          "trades": 437,
          "taker_buy_base": 205362.0,
          "taker_buy_quote": 8916.71347
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.04324,
          "high": 0.04355,
          "low": 0.04308,
          "close": 0.04318,
          "volume": 576283.0,
          "close_time": 1764071999999,
          "quote_volume": 24920.86687,
          "trades": 427,
          "taker_buy_base": 130412.0,
          "taker_buy_quote": 5643.85513
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.04318,
          "high": 0.04369,
          "low": 0.04295,
          "close": 0.04359,
          "volume": 642834.0,
          "close_time": 1764086399999,
          "quote_volume": 27863.4933,
          "trades": 577,
          "taker_buy_base": 155845.0,
          "taker_buy_quote": 6764.59475
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.04357,
          "high": 0.04386,
          "low": 0.04244,
          "close": 0.0428,
          "volume": 450337.0,
          "close_time": 1764100799999,
          "quote_volume": 19503.54932,
          "trades": 515,
          "taker_buy_base": 115031.0,
          "taker_buy_quote": 4971.34105
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.04285,
          "high": 0.04315,
          "low": 0.04225,
          "close": 0.04292,
          "volume": 229864.0,
          "close_time": 1764115199999,
          "quote_volume": 9819.01859,
          "trades": 458,
          "taker_buy_base": 88340.0,
          "taker_buy_quote": 3765.38934
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.04302,
          "high": 0.04342,
          "low": 0.0428,
          "close": 0.04289,
          "volume": 373594.0,
          "close_time": 1764129599999,
          "quote_volume": 16100.67283,
          "trades": 538,
          "taker_buy_base": 51977.0,
          "taker_buy_quote": 2240.68421
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0429,
          "high": 0.04344,
          "low": 0.04279,
          "close": 0.04331,
          "volume": 184764.0,
          "close_time": 1764143999999,
          "quote_volume": 7976.31364,
          "trades": 297,
          "taker_buy_base": 57745.0,
          "taker_buy_quote": 2496.26356
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.04334,
          "high": 0.04334,
          "low": 0.04242,
          "close": 0.04245,
          "volume": 373286.0,
          "close_time": 1764158399999,
          "quote_volume": 15978.667,
          "trades": 851,
          "taker_buy_base": 280592.0,
          "taker_buy_quote": 12006.76392
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.04247,
          "high": 0.0429,
          "low": 0.04213,
          "close": 0.04238,
          "volume": 334414.0,
          "close_time": 1764172799999,
          "quote_volume": 14207.11852,
          "trades": 429,
          "taker_buy_base": 191776.0,
          "taker_buy_quote": 8144.03273
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0425,
          "high": 0.04601,
          "low": 0.0424,
          "close": 0.04528,
          "volume": 904328.0,
          "close_time": 1764187199999,
          "quote_volume": 39732.62033,
          "trades": 856,
          "taker_buy_base": 436841.0,
          "taker_buy_quote": 19115.08286
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.04529,
          "high": 0.04642,
          "low": 0.04508,
          "close": 0.04639,
          "volume": 372708.0,
          "close_time": 1764201599999,
          "quote_volume": 17056.32377,
          "trades": 489,
          "taker_buy_base": 195017.0,
          "taker_buy_quote": 8941.6172
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.04638,
          "high": 0.04742,
          "low": 0.04611,
          "close": 0.0471,
          "volume": 855258.0,
          "close_time": 1764215999999,
          "quote_volume": 39962.63991,
          "trades": 1590,
          "taker_buy_base": 306612.0,
          "taker_buy_quote": 14343.61373
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.04711,
          "high": 0.04885,
          "low": 0.04659,
          "close": 0.04691,
          "volume": 2793822.0,
          "close_time": 1764230399999,
          "quote_volume": 133777.09052,
          "trades": 4285,
          "taker_buy_base": 1668503.0,
          "taker_buy_quote": 80024.79661
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.04693,
          "high": 0.0473,
          "low": 0.04629,
          "close": 0.04726,
          "volume": 1348727.0,
          "close_time": 1764244799999,
          "quote_volume": 63062.09684,
          "trades": 2390,
          "taker_buy_base": 1014113.0,
          "taker_buy_quote": 47398.8862
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.04727,
          "high": 0.04786,
          "low": 0.04719,
          "close": 0.04777,
          "volume": 1142519.0,
          "close_time": 1764259199999,
          "quote_volume": 54253.73427,
          "trades": 1466,
          "taker_buy_base": 666369.0,
          "taker_buy_quote": 31661.50921
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.04778,
          "high": 0.04927,
          "low": 0.0476,
          "close": 0.0488,
          "volume": 1928021.0,
          "close_time": 1764273599999,
          "quote_volume": 93610.52816,
          "trades": 1945,
          "taker_buy_base": 1017644.0,
          "taker_buy_quote": 49364.40385
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.04882,
          "high": 0.05005,
          "low": 0.04882,
          "close": 0.0494,
          "volume": 1748050.0,
          "close_time": 1764287999999,
          "quote_volume": 86672.05092,
          "trades": 1220,
          "taker_buy_base": 953940.0,
          "taker_buy_quote": 47430.93435
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.04909,
          "high": 0.04965,
          "low": 0.04841,
          "close": 0.04942,
          "volume": 1316987.0,
          "close_time": 1764302399999,
          "quote_volume": 64296.51974,
          "trades": 1387,
          "taker_buy_base": 582470.0,
          "taker_buy_quote": 28445.20926
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.04942,
          "high": 0.05007,
          "low": 0.04906,
          "close": 0.04973,
          "volume": 643658.0,
          "close_time": 1764316799999,
          "quote_volume": 31964.48087,
          "trades": 1186,
          "taker_buy_base": 273758.0,
          "taker_buy_quote": 13594.76022
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.04975,
          "high": 0.05108,
          "low": 0.04972,
          "close": 0.05058,
          "volume": 1025784.0,
          "close_time": 1764331199999,
          "quote_volume": 51733.9906,
          "trades": 1482,
          "taker_buy_base": 499688.0,
          "taker_buy_quote": 25198.3178
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.05066,
          "high": 0.05445,
          "low": 0.05066,
          "close": 0.05188,
          "volume": 3849948.0,
          "close_time": 1764345599999,
          "quote_volume": 202627.12131,
          "trades": 3621,
          "taker_buy_base": 1628033.0,
          "taker_buy_quote": 85884.55386
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.05196,
          "high": 0.05308,
          "low": 0.05145,
          "close": 0.0518,
          "volume": 1113858.0,
          "close_time": 1764359999999,
          "quote_volume": 57975.10298,
          "trades": 1571,
          "taker_buy_base": 417975.0,
          "taker_buy_quote": 21736.93757
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.05177,
          "high": 0.0518,
          "low": 0.04959,
          "close": 0.04981,
          "volume": 1350270.0,
          "close_time": 1764374399999,
          "quote_volume": 68255.17637,
          "trades": 2060,
          "taker_buy_base": 783510.0,
          "taker_buy_quote": 39625.97792
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.04982,
          "high": 0.05028,
          "low": 0.04972,
          "close": 0.05005,
          "volume": 550245.0,
          "close_time": 1764388799999,
          "quote_volume": 27510.26926,
          "trades": 759,
          "taker_buy_base": 455207.0,
          "taker_buy_quote": 22763.36499
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.05007,
          "high": 0.05213,
          "low": 0.05001,
          "close": 0.05181,
          "volume": 1193886.0,
          "close_time": 1764403199999,
          "quote_volume": 61001.86447,
          "trades": 1056,
          "taker_buy_base": 682963.0,
          "taker_buy_quote": 34829.18698
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.05183,
          "high": 0.05328,
          "low": 0.05171,
          "close": 0.05292,
          "volume": 769757.0,
          "close_time": 1764417599999,
          "quote_volume": 40309.58838,
          "trades": 1152,
          "taker_buy_base": 372930.0,
          "taker_buy_quote": 19479.77512
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.05289,
          "high": 0.05601,
          "low": 0.05263,
          "close": 0.05512,
          "volume": 2532124.0,
          "close_time": 1764431999999,
          "quote_volume": 137047.15663,
          "trades": 2303,
          "taker_buy_base": 1573566.0,
          "taker_buy_quote": 85043.23349
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.05522,
          "high": 0.05692,
          "low": 0.05384,
          "close": 0.05481,
          "volume": 1960071.0,
          "close_time": 1764446399999,
          "quote_volume": 108541.52582,
          "trades": 2209,
          "taker_buy_base": 914990.0,
          "taker_buy_quote": 50791.76182
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.05483,
          "high": 0.05589,
          "low": 0.05393,
          "close": 0.05434,
          "volume": 1444557.0,
          "close_time": 1764460799999,
          "quote_volume": 79439.1845,
          "trades": 1702,
          "taker_buy_base": 657180.0,
          "taker_buy_quote": 36111.39491
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.05472,
          "high": 0.05525,
          "low": 0.05403,
          "close": 0.05511,
          "volume": 1289706.0,
          "close_time": 1764475199999,
          "quote_volume": 70315.43238,
          "trades": 1650,
          "taker_buy_base": 672924.0,
          "taker_buy_quote": 36712.7046
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.05506,
          "high": 0.05521,
          "low": 0.05304,
          "close": 0.0535,
          "volume": 695616.0,
          "close_time": 1764489599999,
          "quote_volume": 37232.02724,
          "trades": 1665,
          "taker_buy_base": 294849.0,
          "taker_buy_quote": 15782.11196
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.05347,
          "high": 0.05667,
          "low": 0.05347,
          "close": 0.05523,
          "volume": 1188708.0,
          "close_time": 1764503999999,
          "quote_volume": 65733.58267,
          "trades": 2133,
          "taker_buy_base": 502702.0,
          "taker_buy_quote": 27732.81336
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.05518,
          "high": 0.05631,
          "low": 0.05474,
          "close": 0.05578,
          "volume": 962140.0,
          "close_time": 1764518399999,
          "quote_volume": 53527.55954,
          "trades": 1421,
          "taker_buy_base": 342214.0,
          "taker_buy_quote": 19048.73701
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.05596,
          "high": 0.05622,
          "low": 0.05517,
          "close": 0.05559,
          "volume": 1195002.0,
          "close_time": 1764532799999,
          "quote_volume": 66708.50402,
          "trades": 1072,
          "taker_buy_base": 279895.0,
          "taker_buy_quote": 15635.68338
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0556,
          "high": 0.05642,
          "low": 0.05508,
          "close": 0.05524,
          "volume": 398533.0,
          "close_time": 1764547199999,
          "quote_volume": 22226.50896,
          "trades": 981,
          "taker_buy_base": 150483.0,
          "taker_buy_quote": 8377.41519
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.05135,
          "close": 0.05149,
          "volume": 1252695.0,
          "close_time": 1764561599999,
          "quote_volume": 66083.12294,
          "trades": 2179,
          "taker_buy_base": 502967.0,
          "taker_buy_quote": 26470.85593
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.05137,
          "high": 0.05138,
          "low": 0.05043,
          "close": 0.05099,
          "volume": 934155.0,
          "close_time": 1764575999999,
          "quote_volume": 47544.06616,
          "trades": 1706,
          "taker_buy_base": 417405.0,
          "taker_buy_quote": 21226.94628
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.05103,
          "high": 0.05148,
          "low": 0.04993,
          "close": 0.05046,
          "volume": 1701900.0,
          "close_time": 1764590399999,
          "quote_volume": 86506.20933,
          "trades": 2167,
          "taker_buy_base": 352984.0,
          "taker_buy_quote": 17883.03501
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.05048,
          "high": 0.05048,
          "low": 0.04843,
          "close": 0.04898,
          "volume": 1510467.0,
          "close_time": 1764604799999,
          "quote_volume": 74795.93476,
          "trades": 2671,
          "taker_buy_base": 546828.0,
          "taker_buy_quote": 27085.99655
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.04897,
          "high": 0.0511,
          "low": 0.04877,
          "close": 0.05023,
          "volume": 901279.0,
          "close_time": 1764619199999,
          "quote_volume": 45096.84622,
          "trades": 1632,
          "taker_buy_base": 412716.0,
          "taker_buy_quote": 20642.40265
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.05029,
          "high": 0.05193,
          "low": 0.05,
          "close": 0.05179,
          "volume": 973429.0,
          "close_time": 1764633599999,
          "quote_volume": 49692.98768,
          "trades": 1203,
          "taker_buy_base": 309945.0,
          "taker_buy_quote": 15816.08715
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.05175,
          "high": 0.05256,
          "low": 0.05158,
          "close": 0.05256,
          "volume": 805705.0,
          "close_time": 1764647999999,
          "quote_volume": 41843.55189,
          "trades": 767,
          "taker_buy_base": 311325.0,
          "taker_buy_quote": 16134.6374
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.05249,
          "high": 0.05437,
          "low": 0.05245,
          "close": 0.05381,
          "volume": 1302598.0,
          "close_time": 1764662399999,
          "quote_volume": 69642.01216,
          "trades": 1409,
          "taker_buy_base": 641575.0,
          "taker_buy_quote": 34342.70921
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.05376,
          "high": 0.0542,
          "low": 0.05306,
          "close": 0.05397,
          "volume": 449028.0,
          "close_time": 1764676799999,
          "quote_volume": 24035.74021,
          "trades": 711,
          "taker_buy_base": 190422.0,
          "taker_buy_quote": 10182.03563
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.05397,
          "high": 0.059,
          "low": 0.05343,
          "close": 0.0575,
          "volume": 2314402.0,
          "close_time": 1764691199999,
          "quote_volume": 130572.60897,
          "trades": 2290,
          "taker_buy_base": 955070.0,
          "taker_buy_quote": 53691.58925
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.05748,
          "high": 0.05758,
          "low": 0.05616,
          "close": 0.0568,
          "volume": 978267.0,
          "close_time": 1764705599999,
          "quote_volume": 55509.55968,
          "trades": 1347,
          "taker_buy_base": 559070.0,
          "taker_buy_quote": 31722.00419
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.05687,
          "high": 0.05715,
          "low": 0.05481,
          "close": 0.05562,
          "volume": 1541889.0,
          "close_time": 1764719999999,
          "quote_volume": 86100.31305,
          "trades": 2073,
          "taker_buy_base": 572789.0,
          "taker_buy_quote": 31887.5587
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.05554,
          "high": 0.05649,
          "low": 0.05496,
          "close": 0.05607,
          "volume": 671080.0,
          "close_time": 1764734399999,
          "quote_volume": 37548.45884,
          "trades": 1076,
          "taker_buy_base": 204331.0,
          "taker_buy_quote": 11402.80507
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.05608,
          "high": 0.05743,
          "low": 0.05605,
          "close": 0.0574,
          "volume": 826526.0,
          "close_time": 1764748799999,
          "quote_volume": 47031.24088,
          "trades": 1313,
          "taker_buy_base": 247061.0,
          "taker_buy_quote": 14050.98741
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.05744,
          "high": 0.05847,
          "low": 0.05578,
          "close": 0.05593,
          "volume": 1941472.0,
          "close_time": 1764763199999,
          "quote_volume": 111431.80655,
          "trades": 2716,
          "taker_buy_base": 401122.0,
          "taker_buy_quote": 23000.16297
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.05599,
          "high": 0.05622,
          "low": 0.05355,
          "close": 0.05431,
          "volume": 1437270.0,
          "close_time": 1764777599999,
          "quote_volume": 79070.25224,
          "trades": 2172,
          "taker_buy_base": 515024.0,
          "taker_buy_quote": 28262.6411
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.05436,
          "high": 0.05502,
          "low": 0.05415,
          "close": 0.05452,
          "volume": 800993.0,
          "close_time": 1764791999999,
          "quote_volume": 43779.19132,
          "trades": 1977,
          "taker_buy_base": 245921.0,
          "taker_buy_quote": 13433.93354
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.05452,
          "high": 0.0574,
          "low": 0.05445,
          "close": 0.05586,
          "volume": 1534667.0,
          "close_time": 1764806399999,
          "quote_volume": 85674.33127,
          "trades": 2082,
          "taker_buy_base": 839489.0,
          "taker_buy_quote": 46876.05155
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0559,
          "high": 0.05652,
          "low": 0.0554,
          "close": 0.05639,
          "volume": 616001.0,
          "close_time": 1764820799999,
          "quote_volume": 34484.84743,
          "trades": 1093,
          "taker_buy_base": 122534.0,
          "taker_buy_quote": 6844.05316
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.05651,
          "high": 0.05656,
          "low": 0.05535,
          "close": 0.05608,
          "volume": 830331.0,
          "close_time": 1764835199999,
          "quote_volume": 46523.36221,
          "trades": 1200,
          "taker_buy_base": 163326.0,
          "taker_buy_quote": 9102.28524
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.05616,
          "high": 0.0576,
          "low": 0.05601,
          "close": 0.05699,
          "volume": 1053903.0,
          "close_time": 1764849599999,
          "quote_volume": 60051.13609,
          "trades": 1751,
          "taker_buy_base": 173365.0,
          "taker_buy_quote": 9894.97395
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.057,
          "high": 0.05727,
          "low": 0.05635,
          "close": 0.05703,
          "volume": 772383.0,
          "close_time": 1764863999999,
          "quote_volume": 43955.7163,
          "trades": 1474,
          "taker_buy_base": 97746.0,
          "taker_buy_quote": 5564.00723
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.05707,
          "high": 0.0572,
          "low": 0.05495,
          "close": 0.05593,
          "volume": 1506069.0,
          "close_time": 1764878399999,
          "quote_volume": 84337.99905,
          "trades": 2529,
          "taker_buy_base": 434275.0,
          "taker_buy_quote": 24290.67126
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.05593,
          "high": 0.05658,
          "low": 0.05565,
          "close": 0.05599,
          "volume": 610030.0,
          "close_time": 1764892799999,
          "quote_volume": 34303.00349,
          "trades": 1455,
          "taker_buy_base": 102278.0,
          "taker_buy_quote": 5759.08737
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.05598,
          "high": 0.05621,
          "low": 0.05544,
          "close": 0.05586,
          "volume": 1154969.0,
          "close_time": 1764907199999,
          "quote_volume": 64528.57779,
          "trades": 2754,
          "taker_buy_base": 265842.0,
          "taker_buy_quote": 14833.91352
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0559,
          "high": 0.05662,
          "low": 0.05562,
          "close": 0.05597,
          "volume": 908475.0,
          "close_time": 1764921599999,
          "quote_volume": 51016.08643,
          "trades": 2000,
          "taker_buy_base": 126258.0,
          "taker_buy_quote": 7091.83892
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.05597,
          "high": 0.05608,
          "low": 0.05465,
          "close": 0.0549,
          "volume": 617327.0,
          "close_time": 1764935999999,
          "quote_volume": 34310.61195,
          "trades": 1365,
          "taker_buy_base": 125874.0,
          "taker_buy_quote": 6967.5334
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.05485,
          "high": 0.05517,
          "low": 0.05371,
          "close": 0.05454,
          "volume": 1545796.0,
          "close_time": 1764950399999,
          "quote_volume": 84230.16696,
          "trades": 2067,
          "taker_buy_base": 450331.0,
          "taker_buy_quote": 24489.41395
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.05453,
          "high": 0.05454,
          "low": 0.05147,
          "close": 0.05216,
          "volume": 1189771.0,
          "close_time": 1764964799999,
          "quote_volume": 62718.30894,
          "trades": 2221,
          "taker_buy_base": 783899.0,
          "taker_buy_quote": 41411.14459
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.05215,
          "high": 0.05241,
          "low": 0.05188,
          "close": 0.05227,
          "volume": 308258.0,
          "close_time": 1764979199999,
          "quote_volume": 16080.15801,
          "trades": 649,
          "taker_buy_base": 199040.0,
          "taker_buy_quote": 10381.06152
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.05227,
          "high": 0.05303,
          "low": 0.05196,
          "close": 0.05289,
          "volume": 257313.0,
          "close_time": 1764993599999,
          "quote_volume": 13462.10556,
          "trades": 574,
          "taker_buy_base": 156562.0,
          "taker_buy_quote": 8176.77608
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.05291,
          "high": 0.05326,
          "low": 0.05276,
          "close": 0.05322,
          "volume": 268583.0,
          "close_time": 1765007999999,
          "quote_volume": 14247.90919,
          "trades": 620,
          "taker_buy_base": 91801.0,
          "taker_buy_quote": 4864.24782
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.05322,
          "high": 0.05324,
          "low": 0.0517,
          "close": 0.05254,
          "volume": 619220.0,
          "close_time": 1765022399999,
          "quote_volume": 32590.54156,
          "trades": 1549,
          "taker_buy_base": 413202.0,
          "taker_buy_quote": 21721.79106
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.05258,
          "high": 0.05286,
          "low": 0.05226,
          "close": 0.05283,
          "volume": 178200.0,
          "close_time": 1765036799999,
          "quote_volume": 9358.94256,
          "trades": 490,
          "taker_buy_base": 90865.0,
          "taker_buy_quote": 4771.00057
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.05279,
          "high": 0.05351,
          "low": 0.05279,
          "close": 0.05297,
          "volume": 156116.0,
          "close_time": 1765051199999,
          "quote_volume": 8310.30645,
          "trades": 404,
          "taker_buy_base": 53208.0,
          "taker_buy_quote": 2831.66098
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.05309,
          "high": 0.05332,
          "low": 0.05259,
          "close": 0.05273,
          "volume": 566314.0,
          "close_time": 1765065599999,
          "quote_volume": 29970.16749,
          "trades": 1515,
          "taker_buy_base": 247119.0,
          "taker_buy_quote": 13075.58627
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.05272,
          "high": 0.05405,
          "low": 0.05261,
          "close": 0.05402,
          "volume": 368325.0,
          "close_time": 1765079999999,
          "quote_volume": 19550.50031,
          "trades": 810,
          "taker_buy_base": 168632.0,
          "taker_buy_quote": 8931.91115
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0541,
          "high": 0.05411,
          "low": 0.05261,
          "close": 0.05282,
          "volume": 718849.0,
          "close_time": 1765094399999,
          "quote_volume": 38304.30609,
          "trades": 960,
          "taker_buy_base": 392143.0,
          "taker_buy_quote": 20909.66591
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.05284,
          "high": 0.05304,
          "low": 0.0524,
          "close": 0.05245,
          "volume": 466552.0,
          "close_time": 1765108799999,
          "quote_volume": 24553.82461,
          "trades": 785,
          "taker_buy_base": 351996.0,
          "taker_buy_quote": 18519.35924
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.05238,
          "high": 0.0531,
          "low": 0.05204,
          "close": 0.05293,
          "volume": 381285.0,
          "close_time": 1765123199999,
          "quote_volume": 20063.6967,
          "trades": 1128,
          "taker_buy_base": 206919.0,
          "taker_buy_quote": 10889.61209
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.05296,
          "high": 0.05472,
          "low": 0.05274,
          "close": 0.05462,
          "volume": 429834.0,
          "close_time": 1765137599999,
          "quote_volume": 23194.98834,
          "trades": 781,
          "taker_buy_base": 186856.0,
          "taker_buy_quote": 10070.34637
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.05465,
          "high": 0.05465,
          "low": 0.0518,
          "close": 0.05253,
          "volume": 1102598.0,
          "close_time": 1765151999999,
          "quote_volume": 58026.53406,
          "trades": 1076,
          "taker_buy_base": 439220.0,
          "taker_buy_quote": 23353.65568
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0525,
          "high": 0.0537,
          "low": 0.05216,
          "close": 0.05327,
          "volume": 174730.0,
          "close_time": 1765166399999,
          "quote_volume": 9249.93279,
          "trades": 311,
          "taker_buy_base": 75748.0,
          "taker_buy_quote": 4003.70262
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.05339,
          "high": 0.05436,
          "low": 0.05326,
          "close": 0.05384,
          "volume": 261505.0,
          "close_time": 1765180799999,
          "quote_volume": 14127.96213,
          "trades": 508,
          "taker_buy_base": 128713.0,
          "taker_buy_quote": 6952.93431
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.05388,
          "high": 0.05403,
          "low": 0.05327,
          "close": 0.05356,
          "volume": 619882.0,
          "close_time": 1765195199999,
          "quote_volume": 33225.77774,
          "trades": 827,
          "taker_buy_base": 359608.0,
          "taker_buy_quote": 19266.18603
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.05351,
          "high": 0.05424,
          "low": 0.05318,
          "close": 0.0534,
          "volume": 1017930.0,
          "close_time": 1765209599999,
          "quote_volume": 54654.47747,
          "trades": 808,
          "taker_buy_base": 251882.0,
          "taker_buy_quote": 13487.20962
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.05337,
          "high": 0.0538,
          "low": 0.05268,
          "close": 0.05306,
          "volume": 1070364.0,
          "close_time": 1765223999999,
          "quote_volume": 56763.66487,
          "trades": 1016,
          "taker_buy_base": 837103.0,
          "taker_buy_quote": 44330.4722
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.05309,
          "high": 0.05423,
          "low": 0.05309,
          "close": 0.05397,
          "volume": 191768.0,
          "close_time": 1765238399999,
          "quote_volume": 10311.4834,
          "trades": 437,
          "taker_buy_base": 73358.0,
          "taker_buy_quote": 3935.40714
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.05399,
          "high": 0.05424,
          "low": 0.05315,
          "close": 0.05395,
          "volume": 561776.0,
          "close_time": 1765252799999,
          "quote_volume": 30072.91798,
          "trades": 657,
          "taker_buy_base": 394472.0,
          "taker_buy_quote": 21102.38151
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.05399,
          "high": 0.05511,
          "low": 0.05336,
          "close": 0.05487,
          "volume": 725056.0,
          "close_time": 1765267199999,
          "quote_volume": 39212.66178,
          "trades": 1278,
          "taker_buy_base": 367177.0,
          "taker_buy_quote": 19816.27274
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.05492,
          "high": 0.05524,
          "low": 0.05382,
          "close": 0.05451,
          "volume": 958659.0,
          "close_time": 1765281599999,
          "quote_volume": 52253.76112,
          "trades": 1003,
          "taker_buy_base": 489986.0,
          "taker_buy_quote": 26715.47239
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.05445,
          "high": 0.05579,
          "low": 0.05418,
          "close": 0.05579,
          "volume": 461337.0,
          "close_time": 1765295999999,
          "quote_volume": 25269.77601,
          "trades": 828,
          "taker_buy_base": 178515.0,
          "taker_buy_quote": 9783.187
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.05586,
          "high": 0.05656,
          "low": 0.0545,
          "close": 0.0545,
          "volume": 1089929.0,
          "close_time": 1765310399999,
          "quote_volume": 60712.18075,
          "trades": 1457,
          "taker_buy_base": 717577.0,
          "taker_buy_quote": 39951.01754
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.05445,
          "high": 0.05485,
          "low": 0.05348,
          "close": 0.05467,
          "volume": 673288.0,
          "close_time": 1765324799999,
          "quote_volume": 36532.45506,
          "trades": 804,
          "taker_buy_base": 490506.0,
          "taker_buy_quote": 26623.45544
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0548,
          "high": 0.05558,
          "low": 0.05458,
          "close": 0.05548,
          "volume": 154268.0,
          "close_time": 1765339199999,
          "quote_volume": 8464.54175,
          "trades": 265,
          "taker_buy_base": 93769.0,
          "taker_buy_quote": 5143.50986
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0555,
          "high": 0.05565,
          "low": 0.0552,
          "close": 0.05543,
          "volume": 155758.0,
          "close_time": 1765353599999,
          "quote_volume": 8624.10886,
          "trades": 252,
          "taker_buy_base": 96182.0,
          "taker_buy_quote": 5324.81033
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0554,
          "high": 0.0567,
          "low": 0.0554,
          "close": 0.05656,
          "volume": 418221.0,
          "close_time": 1765367999999,
          "quote_volume": 23344.80939,
          "trades": 609,
          "taker_buy_base": 201935.0,
          "taker_buy_quote": 11271.45348
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.05656,
          "high": 0.05657,
          "low": 0.05587,
          "close": 0.05616,
          "volume": 311869.0,
          "close_time": 1765382399999,
          "quote_volume": 17500.78239,
          "trades": 500,
          "taker_buy_base": 203330.0,
          "taker_buy_quote": 11411.02315
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0561,
          "high": 0.05727,
          "low": 0.05582,
          "close": 0.05622,
          "volume": 722600.0,
          "close_time": 1765396799999,
          "quote_volume": 40797.02719,
          "trades": 913,
          "taker_buy_base": 444928.0,
          "taker_buy_quote": 25136.64291
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.05628,
          "high": 0.0567,
          "low": 0.0556,
          "close": 0.05585,
          "volume": 507721.0,
          "close_time": 1765411199999,
          "quote_volume": 28454.17812,
          "trades": 677,
          "taker_buy_base": 264399.0,
          "taker_buy_quote": 14834.21432
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.056,
          "high": 0.05601,
          "low": 0.05385,
          "close": 0.05413,
          "volume": 647699.0,
          "close_time": 1765425599999,
          "quote_volume": 35531.07485,
          "trades": 832,
          "taker_buy_base": 456552.0,
          "taker_buy_quote": 25009.85692
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.05407,
          "high": 0.05476,
          "low": 0.05388,
          "close": 0.05458,
          "volume": 314719.0,
          "close_time": 1765439999999,
          "quote_volume": 17154.67826,
          "trades": 372,
          "taker_buy_base": 151433.0,
          "taker_buy_quote": 8254.67812
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.05453,
          "high": 0.05505,
          "low": 0.05429,
          "close": 0.05484,
          "volume": 322093.0,
          "close_time": 1765454399999,
          "quote_volume": 17609.36831,
          "trades": 437,
          "taker_buy_base": 125655.0,
          "taker_buy_quote": 6862.39171
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.05484,
          "high": 0.05497,
          "low": 0.05368,
          "close": 0.05415,
          "volume": 558092.0,
          "close_time": 1765468799999,
          "quote_volume": 30359.63851,
          "trades": 733,
          "taker_buy_base": 209977.0,
          "taker_buy_quote": 11442.50344
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.05426,
          "high": 0.05499,
          "low": 0.05406,
          "close": 0.05459,
          "volume": 262309.0,
          "close_time": 1765483199999,
          "quote_volume": 14317.81111,
          "trades": 416,
          "taker_buy_base": 68617.0,
          "taker_buy_quote": 3746.87744
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.05468,
          "high": 0.05513,
          "low": 0.05446,
          "close": 0.05494,
          "volume": 338554.0,
          "close_time": 1765497599999,
          "quote_volume": 18552.06489,
          "trades": 338,
          "taker_buy_base": 172124.0,
          "taker_buy_quote": 9445.12171
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.05501,
          "high": 0.05616,
          "low": 0.05467,
          "close": 0.05615,
          "volume": 147798.0,
          "close_time": 1765511999999,
          "quote_volume": 8214.01474,
          "trades": 301,
          "taker_buy_base": 24446.0,
          "taker_buy_quote": 1358.54084
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.05617,
          "high": 0.05724,
          "low": 0.05579,
          "close": 0.05619,
          "volume": 405789.0,
          "close_time": 1765526399999,
          "quote_volume": 22934.97414,
          "trades": 855,
          "taker_buy_base": 142636.0,
          "taker_buy_quote": 8059.52311
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.05628,
          "high": 0.0577,
          "low": 0.05614,
          "close": 0.05767,
          "volume": 875697.0,
          "close_time": 1765540799999,
          "quote_volume": 50185.83088,
          "trades": 941,
          "taker_buy_base": 332776.0,
          "taker_buy_quote": 19101.69026
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.05768,
          "high": 0.0585,
          "low": 0.05643,
          "close": 0.05669,
          "volume": 950261.0,
          "close_time": 1765555199999,
          "quote_volume": 54820.3574,
          "trades": 1505,
          "taker_buy_base": 447530.0,
          "taker_buy_quote": 25856.69271
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.05668,
          "high": 0.05691,
          "low": 0.05517,
          "close": 0.05581,
          "volume": 752002.0,
          "close_time": 1765569599999,
          "quote_volume": 42128.84777,
          "trades": 1119,
          "taker_buy_base": 327479.0,
          "taker_buy_quote": 18355.12787
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.05582,
          "high": 0.05739,
          "low": 0.0557,
          "close": 0.05722,
          "volume": 945874.0,
          "close_time": 1765583999999,
          "quote_volume": 53353.86182,
          "trades": 944,
          "taker_buy_base": 195855.0,
          "taker_buy_quote": 11078.60339
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.05723,
          "high": 0.05785,
          "low": 0.05717,
          "close": 0.05762,
          "volume": 576514.0,
          "close_time": 1765598399999,
          "quote_volume": 33183.84254,
          "trades": 803,
          "taker_buy_base": 252108.0,
          "taker_buy_quote": 14516.91993
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.05762,
          "high": 0.05801,
          "low": 0.05738,
          "close": 0.05747,
          "volume": 391915.0,
          "close_time": 1765612799999,
          "quote_volume": 22596.2721,
          "trades": 642,
          "taker_buy_base": 115901.0,
          "taker_buy_quote": 6688.17426
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.05753,
          "high": 0.05772,
          "low": 0.05713,
          "close": 0.05746,
          "volume": 494681.0,
          "close_time": 1765627199999,
          "quote_volume": 28421.57702,
          "trades": 720,
          "taker_buy_base": 176772.0,
          "taker_buy_quote": 10153.66949
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.05749,
          "high": 0.05755,
          "low": 0.05692,
          "close": 0.05746,
          "volume": 271536.0,
          "close_time": 1765641599999,
          "quote_volume": 15568.8442,
          "trades": 497,
          "taker_buy_base": 56621.0,
          "taker_buy_quote": 3242.88216
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.05755,
          "high": 0.05816,
          "low": 0.05749,
          "close": 0.0581,
          "volume": 281969.0,
          "close_time": 1765655999999,
          "quote_volume": 16295.91499,
          "trades": 487,
          "taker_buy_base": 115554.0,
          "taker_buy_quote": 6685.30643
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.05808,
          "high": 0.05856,
          "low": 0.05752,
          "close": 0.0583,
          "volume": 157001.0,
          "close_time": 1765670399999,
          "quote_volume": 9117.08764,
          "trades": 336,
          "taker_buy_base": 63601.0,
          "taker_buy_quote": 3686.35906
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.05834,
          "high": 0.059,
          "low": 0.05785,
          "close": 0.0589,
          "volume": 767219.0,
          "close_time": 1765684799999,
          "quote_volume": 44618.80178,
          "trades": 868,
          "taker_buy_base": 100876.0,
          "taker_buy_quote": 5898.70277
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0589,
          "high": 0.05891,
          "low": 0.05795,
          "close": 0.05842,
          "volume": 238100.0,
          "close_time": 1765699199999,
          "quote_volume": 13878.68701,
          "trades": 592,
          "taker_buy_base": 81863.0,
          "taker_buy_quote": 4770.69195
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.05846,
          "high": 0.05981,
          "low": 0.05824,
          "close": 0.05876,
          "volume": 1063168.0,
          "close_time": 1765713599999,
          "quote_volume": 62751.79241,
          "trades": 1433,
          "taker_buy_base": 349119.0,
          "taker_buy_quote": 20614.42396
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.05843,
          "high": 0.05895,
          "low": 0.05764,
          "close": 0.05887,
          "volume": 597992.0,
          "close_time": 1765727999999,
          "quote_volume": 34868.7818,
          "trades": 850,
          "taker_buy_base": 178672.0,
          "taker_buy_quote": 10403.05013
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.05891,
          "high": 0.06041,
          "low": 0.05881,
          "close": 0.06017,
          "volume": 1816631.0,
          "close_time": 1765742399999,
          "quote_volume": 108717.23501,
          "trades": 1914,
          "taker_buy_base": 789716.0,
          "taker_buy_quote": 47266.89576
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.06017,
          "high": 0.06036,
          "low": 0.05878,
          "close": 0.05938,
          "volume": 717134.0,
          "close_time": 1765756799999,
          "quote_volume": 42839.71363,
          "trades": 1309,
          "taker_buy_base": 295417.0,
          "taker_buy_quote": 17637.58578
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.05962,
          "high": 0.05972,
          "low": 0.0578,
          "close": 0.0578,
          "volume": 648128.0,
          "close_time": 1765771199999,
          "quote_volume": 38080.60605,
          "trades": 1105,
          "taker_buy_base": 221409.0,
          "taker_buy_quote": 12997.66256
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.05785,
          "high": 0.05789,
          "low": 0.05581,
          "close": 0.05703,
          "volume": 914553.0,
          "close_time": 1765785599999,
          "quote_volume": 51943.56416,
          "trades": 1406,
          "taker_buy_base": 487060.0,
          "taker_buy_quote": 27663.76096
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.05715,
          "high": 0.05772,
          "low": 0.05638,
          "close": 0.05688,
          "volume": 1086812.0,
          "close_time": 1765799999999,
          "quote_volume": 61805.07109,
          "trades": 1010,
          "taker_buy_base": 158186.0,
          "taker_buy_quote": 8999.26531
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.05689,
          "high": 0.05809,
          "low": 0.05621,
          "close": 0.05809,
          "volume": 1385607.0,
          "close_time": 1765814399999,
          "quote_volume": 79132.5152,
          "trades": 1796,
          "taker_buy_base": 334207.0,
          "taker_buy_quote": 19069.93082
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.05807,
          "high": 0.05829,
          "low": 0.05652,
          "close": 0.05666,
          "volume": 1451425.0,
          "close_time": 1765828799999,
          "quote_volume": 83359.81865,
          "trades": 1925,
          "taker_buy_base": 478224.0,
          "taker_buy_quote": 27464.36081
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.05669,
          "high": 0.05844,
          "low": 0.05564,
          "close": 0.05839,
          "volume": 1780982.0,
          "close_time": 1765843199999,
          "quote_volume": 100914.61748,
          "trades": 1278,
          "taker_buy_base": 232958.0,
          "taker_buy_quote": 13317.2429
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.05837,
          "high": 0.05837,
          "low": 0.05692,
          "close": 0.0571,
          "volume": 472055.0,
          "close_time": 1765857599999,
          "quote_volume": 27251.16416,
          "trades": 829,
          "taker_buy_base": 224723.0,
          "taker_buy_quote": 12981.20047
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0571,
          "high": 0.05813,
          "low": 0.05617,
          "close": 0.05731,
          "volume": 692670.0,
          "close_time": 1765871999999,
          "quote_volume": 39715.64612,
          "trades": 1103,
          "taker_buy_base": 443701.0,
          "taker_buy_quote": 25423.83965
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.05733,
          "high": 0.05828,
          "low": 0.05681,
          "close": 0.05792,
          "volume": 678324.0,
          "close_time": 1765886399999,
          "quote_volume": 38991.9844,
          "trades": 859,
          "taker_buy_base": 300812.0,
          "taker_buy_quote": 17266.57954
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0581,
          "high": 0.05879,
          "low": 0.05697,
          "close": 0.05803,
          "volume": 1643691.0,
          "close_time": 1765900799999,
          "quote_volume": 95286.58132,
          "trades": 1893,
          "taker_buy_base": 919337.0,
          "taker_buy_quote": 53126.05269
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.05799,
          "high": 0.05844,
          "low": 0.05742,
          "close": 0.05837,
          "volume": 214615.0,
          "close_time": 1765915199999,
          "quote_volume": 12428.78595,
          "trades": 549,
          "taker_buy_base": 93195.0,
          "taker_buy_quote": 5393.34331
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.05837,
          "high": 0.05994,
          "low": 0.05834,
          "close": 0.05981,
          "volume": 673075.0,
          "close_time": 1765929599999,
          "quote_volume": 39925.88389,
          "trades": 762,
          "taker_buy_base": 314057.0,
          "taker_buy_quote": 18666.50041
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.05974,
          "high": 0.06012,
          "low": 0.05932,
          "close": 0.06009,
          "volume": 500346.0,
          "close_time": 1765943999999,
          "quote_volume": 29947.20724,
          "trades": 805,
          "taker_buy_base": 165022.0,
          "taker_buy_quote": 9883.49112
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0601,
          "high": 0.0609,
          "low": 0.05962,
          "close": 0.06016,
          "volume": 810519.0,
          "close_time": 1765958399999,
          "quote_volume": 48864.57644,
          "trades": 1082,
          "taker_buy_base": 411545.0,
          "taker_buy_quote": 24795.53741
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.06012,
          "high": 0.06038,
          "low": 0.05922,
          "close": 0.06024,
          "volume": 692600.0,
          "close_time": 1765972799999,
          "quote_volume": 41392.87656,
          "trades": 813,
          "taker_buy_base": 369200.0,
          "taker_buy_quote": 22057.13273
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.06027,
          "high": 0.06057,
          "low": 0.05892,
          "close": 0.05953,
          "volume": 1712207.0,
          "close_time": 1765987199999,
          "quote_volume": 102313.24583,
          "trades": 1419,
          "taker_buy_base": 974506.0,
          "taker_buy_quote": 58176.38785
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.05957,
          "high": 0.05967,
          "low": 0.05629,
          "close": 0.05731,
          "volume": 936747.0,
          "close_time": 1766001599999,
          "quote_volume": 54124.4456,
          "trades": 996,
          "taker_buy_base": 554671.0,
          "taker_buy_quote": 32006.38845
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.05733,
          "high": 0.05735,
          "low": 0.05581,
          "close": 0.05687,
          "volume": 838881.0,
          "close_time": 1766015999999,
          "quote_volume": 47292.82913,
          "trades": 783,
          "taker_buy_base": 411963.0,
          "taker_buy_quote": 23245.53432
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0568,
          "high": 0.05841,
          "low": 0.05662,
          "close": 0.05797,
          "volume": 564735.0,
          "close_time": 1766030399999,
          "quote_volume": 32569.4785,
          "trades": 769,
          "taker_buy_base": 175996.0,
          "taker_buy_quote": 10132.78524
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.05797,
          "high": 0.05846,
          "low": 0.05775,
          "close": 0.05789,
          "volume": 329269.0,
          "close_time": 1766044799999,
          "quote_volume": 19143.81182,
          "trades": 514,
          "taker_buy_base": 82547.0,
          "taker_buy_quote": 4790.51939
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.05799,
          "high": 0.05829,
          "low": 0.05767,
          "close": 0.05823,
          "volume": 1164755.0,
          "close_time": 1766059199999,
          "quote_volume": 67551.33872,
          "trades": 755,
          "taker_buy_base": 845826.0,
          "taker_buy_quote": 49057.47389
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.05823,
          "high": 0.05975,
          "low": 0.05819,
          "close": 0.05916,
          "volume": 754239.0,
          "close_time": 1766073599999,
          "quote_volume": 44630.57948,
          "trades": 1247,
          "taker_buy_base": 375967.0,
          "taker_buy_quote": 22272.40416
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.05923,
          "high": 0.05966,
          "low": 0.05675,
          "close": 0.05693,
          "volume": 972365.0,
          "close_time": 1766087999999,
          "quote_volume": 56751.80045,
          "trades": 1383,
          "taker_buy_base": 436705.0,
          "taker_buy_quote": 25421.69438
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.05696,
          "high": 0.05749,
          "low": 0.05636,
          "close": 0.05642,
          "volume": 1238706.0,
          "close_time": 1766102399999,
          "quote_volume": 70505.99176,
          "trades": 1154,
          "taker_buy_base": 404392.0,
          "taker_buy_quote": 22998.48475
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.05638,
          "high": 0.05868,
          "low": 0.056,
          "close": 0.05831,
          "volume": 517383.0,
          "close_time": 1766116799999,
          "quote_volume": 29540.02698,
          "trades": 973,
          "taker_buy_base": 210307.0,
          "taker_buy_quote": 11988.77925
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.05838,
          "high": 0.05961,
          "low": 0.05805,
          "close": 0.05937,
          "volume": 416864.0,
          "close_time": 1766131199999,
          "quote_volume": 24544.16198,
          "trades": 869,
          "taker_buy_base": 136065.0,
          "taker_buy_quote": 8013.0756
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0595,
          "high": 0.06005,
          "low": 0.05926,
          "close": 0.0596,
          "volume": 865721.0,
          "close_time": 1766145599999,
          "quote_volume": 51627.71416,
          "trades": 1041,
          "taker_buy_base": 403686.0,
          "taker_buy_quote": 24057.3227
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.05972,
          "high": 0.06057,
          "low": 0.05925,
          "close": 0.05966,
          "volume": 755126.0,
          "close_time": 1766159999999,
          "quote_volume": 45351.82978,
          "trades": 1482,
          "taker_buy_base": 262279.0,
          "taker_buy_quote": 15706.78838
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.05966,
          "high": 0.06011,
          "low": 0.0573,
          "close": 0.05939,
          "volume": 1275914.0,
          "close_time": 1766174399999,
          "quote_volume": 75203.81792,
          "trades": 1713,
          "taker_buy_base": 505658.0,
          "taker_buy_quote": 29732.316
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.05947,
          "high": 0.06004,
          "low": 0.05933,
          "close": 0.05991,
          "volume": 486862.0,
          "close_time": 1766188799999,
          "quote_volume": 29076.90962,
          "trades": 744,
          "taker_buy_base": 153530.0,
          "taker_buy_quote": 9173.65504
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.05999,
          "high": 0.06162,
          "low": 0.05995,
          "close": 0.06155,
          "volume": 706395.0,
          "close_time": 1766203199999,
          "quote_volume": 42944.53292,
          "trades": 1089,
          "taker_buy_base": 194269.0,
          "taker_buy_quote": 11825.86044
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.06158,
          "high": 0.06229,
          "low": 0.06122,
          "close": 0.06225,
          "volume": 685488.0,
          "close_time": 1766217599999,
          "quote_volume": 42309.49087,
          "trades": 1170,
          "taker_buy_base": 170789.0,
          "taker_buy_quote": 10546.08639
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.06228,
          "high": 0.06293,
          "low": 0.06214,
          "close": 0.06288,
          "volume": 1338373.0,
          "close_time": 1766231999999,
          "quote_volume": 83755.42443,
          "trades": 1189,
          "taker_buy_base": 159465.0,
          "taker_buy_quote": 9973.14925
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.06288,
          "high": 0.06335,
          "low": 0.06255,
          "close": 0.06309,
          "volume": 984990.0,
          "close_time": 1766246399999,
          "quote_volume": 62055.17031,
          "trades": 931,
          "taker_buy_base": 588883.0,
          "taker_buy_quote": 37147.10953
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.06307,
          "high": 0.06327,
          "low": 0.06249,
          "close": 0.06291,
          "volume": 596033.0,
          "close_time": 1766260799999,
          "quote_volume": 37490.71041,
          "trades": 813,
          "taker_buy_base": 261391.0,
          "taker_buy_quote": 16438.16868
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.06298,
          "high": 0.06344,
          "low": 0.0629,
          "close": 0.06315,
          "volume": 339559.0,
          "close_time": 1766275199999,
          "quote_volume": 21448.43738,
          "trades": 541,
          "taker_buy_base": 106605.0,
          "taker_buy_quote": 6728.01562
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.06308,
          "high": 0.06363,
          "low": 0.06223,
          "close": 0.06293,
          "volume": 441128.0,
          "close_time": 1766289599999,
          "quote_volume": 27736.53417,
          "trades": 680,
          "taker_buy_base": 237284.0,
          "taker_buy_quote": 14909.67158
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.06296,
          "high": 0.06359,
          "low": 0.06276,
          "close": 0.06303,
          "volume": 434194.0,
          "close_time": 1766303999999,
          "quote_volume": 27451.44552,
          "trades": 785,
          "taker_buy_base": 119983.0,
          "taker_buy_quote": 7572.29781
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.06315,
          "high": 0.06375,
          "low": 0.06265,
          "close": 0.06328,
          "volume": 631288.0,
          "close_time": 1766318399999,
          "quote_volume": 39951.17454,
          "trades": 740,
          "taker_buy_base": 255198.0,
          "taker_buy_quote": 16156.06225
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.06336,
          "high": 0.064,
          "low": 0.06285,
          "close": 0.06396,
          "volume": 785402.0,
          "close_time": 1766332799999,
          "quote_volume": 49851.673,
          "trades": 1106,
          "taker_buy_base": 263696.0,
          "taker_buy_quote": 16725.76974
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.06392,
          "high": 0.06511,
          "low": 0.06336,
          "close": 0.06465,
          "volume": 2478551.0,
          "close_time": 1766347199999,
          "quote_volume": 159458.55662,
          "trades": 1590,
          "taker_buy_base": 998335.0,
          "taker_buy_quote": 64086.96008
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.06466,
          "high": 0.06618,
          "low": 0.06457,
          "close": 0.0661,
          "volume": 2244438.0,
          "close_time": 1766361599999,
          "quote_volume": 146759.63785,
          "trades": 1483,
          "taker_buy_base": 1075736.0,
          "taker_buy_quote": 70311.06712
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.06611,
          "high": 0.06823,
          "low": 0.06557,
          "close": 0.06723,
          "volume": 2444761.0,
          "close_time": 1766375999999,
          "quote_volume": 164043.59742,
          "trades": 2646,
          "taker_buy_base": 859542.0,
          "taker_buy_quote": 57733.41178
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0672,
          "high": 0.06767,
          "low": 0.0653,
          "close": 0.06558,
          "volume": 1867440.0,
          "close_time": 1766390399999,
          "quote_volume": 123980.17515,
          "trades": 1853,
          "taker_buy_base": 801506.0,
          "taker_buy_quote": 53169.30369
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.06561,
          "high": 0.06872,
          "low": 0.06561,
          "close": 0.06824,
          "volume": 2118679.0,
          "close_time": 1766404799999,
          "quote_volume": 143640.79641,
          "trades": 2213,
          "taker_buy_base": 836417.0,
          "taker_buy_quote": 56795.41668
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.06832,
          "high": 0.06879,
          "low": 0.06723,
          "close": 0.06808,
          "volume": 2139493.0,
          "close_time": 1766419199999,
          "quote_volume": 145321.56963,
          "trades": 2187,
          "taker_buy_base": 629498.0,
          "taker_buy_quote": 42874.18741
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.06808,
          "high": 0.06831,
          "low": 0.06677,
          "close": 0.06709,
          "volume": 1023445.0,
          "close_time": 1766433599999,
          "quote_volume": 69078.5143,
          "trades": 1421,
          "taker_buy_base": 303606.0,
          "taker_buy_quote": 20476.21103
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.06709,
          "high": 0.06744,
          "low": 0.06636,
          "close": 0.06667,
          "volume": 1861088.0,
          "close_time": 1766447999999,
          "quote_volume": 124608.54473,
          "trades": 1377,
          "taker_buy_base": 830106.0,
          "taker_buy_quote": 55564.3435
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.06678,
          "high": 0.06731,
          "low": 0.06472,
          "close": 0.06477,
          "volume": 1292120.0,
          "close_time": 1766462399999,
          "quote_volume": 85473.86131,
          "trades": 1162,
          "taker_buy_base": 674531.0,
          "taker_buy_quote": 44685.70683
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0647,
          "high": 0.06515,
          "low": 0.06382,
          "close": 0.06432,
          "volume": 923873.0,
          "close_time": 1766476799999,
          "quote_volume": 59556.69942,
          "trades": 862,
          "taker_buy_base": 561075.0,
          "taker_buy_quote": 36193.84791
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.06431,
          "high": 0.06431,
          "low": 0.06345,
          "close": 0.06396,
          "volume": 985547.0,
          "close_time": 1766491199999,
          "quote_volume": 62909.1833,
          "trades": 744,
          "taker_buy_base": 450924.0,
          "taker_buy_quote": 28770.98475
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.06397,
          "high": 0.06404,
          "low": 0.0629,
          "close": 0.06403,
          "volume": 961934.0,
          "close_time": 1766505599999,
          "quote_volume": 61116.14966,
          "trades": 1078,
          "taker_buy_base": 468872.0,
          "taker_buy_quote": 29736.10237
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.06404,
          "high": 0.06494,
          "low": 0.06395,
          "close": 0.06469,
          "volume": 702743.0,
          "close_time": 1766519999999,
          "quote_volume": 45229.96134,
          "trades": 749,
          "taker_buy_base": 169151.0,
          "taker_buy_quote": 10878.6659
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.06475,
          "high": 0.06494,
          "low": 0.06428,
          "close": 0.06444,
          "volume": 345539.0,
          "close_time": 1766534399999,
          "quote_volume": 22311.27967,
          "trades": 490,
          "taker_buy_base": 173556.0,
          "taker_buy_quote": 11191.10118
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.06446,
          "high": 0.0657,
          "low": 0.06442,
          "close": 0.06567,
          "volume": 585849.0,
          "close_time": 1766548799999,
          "quote_volume": 38156.05597,
          "trades": 765,
          "taker_buy_base": 153629.0,
          "taker_buy_quote": 10018.12596
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.06568,
          "high": 0.06675,
          "low": 0.06541,
          "close": 0.06548,
          "volume": 963417.0,
          "close_time": 1766563199999,
          "quote_volume": 63587.60997,
          "trades": 1401,
          "taker_buy_base": 292122.0,
          "taker_buy_quote": 19271.95572
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.06551,
          "high": 0.06692,
          "low": 0.06514,
          "close": 0.06643,
          "volume": 877882.0,
          "close_time": 1766577599999,
          "quote_volume": 58123.37392,
          "trades": 1010,
          "taker_buy_base": 228564.0,
          "taker_buy_quote": 15094.85754
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.06643,
          "high": 0.06802,
          "low": 0.0664,
          "close": 0.06781,
          "volume": 1752978.0,
          "close_time": 1766591999999,
          "quote_volume": 118071.85302,
          "trades": 2313,
          "taker_buy_base": 714334.0,
          "taker_buy_quote": 48074.22992
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.06775,
          "high": 0.06833,
          "low": 0.06748,
          "close": 0.06755,
          "volume": 952996.0,
          "close_time": 1766606399999,
          "quote_volume": 64692.68491,
          "trades": 1050,
          "taker_buy_base": 284287.0,
          "taker_buy_quote": 19295.96918
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.06756,
          "high": 0.0682,
          "low": 0.06713,
          "close": 0.06775,
          "volume": 1144067.0,
          "close_time": 1766620799999,
          "quote_volume": 77422.72762,
          "trades": 854,
          "taker_buy_base": 665966.0,
          "taker_buy_quote": 45049.95395
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.06769,
          "high": 0.0683,
          "low": 0.06722,
          "close": 0.06782,
          "volume": 1039971.0,
          "close_time": 1766635199999,
          "quote_volume": 70549.41193,
          "trades": 925,
          "taker_buy_base": 374155.0,
          "taker_buy_quote": 25357.05848
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.06789,
          "high": 0.06791,
          "low": 0.06657,
          "close": 0.067,
          "volume": 531946.0,
          "close_time": 1766649599999,
          "quote_volume": 35684.40873,
          "trades": 559,
          "taker_buy_base": 187370.0,
          "taker_buy_quote": 12540.51984
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.06698,
          "high": 0.0671,
          "low": 0.06611,
          "close": 0.06646,
          "volume": 460430.0,
          "close_time": 1766663999999,
          "quote_volume": 30720.40505,
          "trades": 656,
          "taker_buy_base": 174357.0,
          "taker_buy_quote": 11607.57689
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.06644,
          "high": 0.067,
          "low": 0.06595,
          "close": 0.06684,
          "volume": 598575.0,
          "close_time": 1766678399999,
          "quote_volume": 39779.77178,
          "trades": 783,
          "taker_buy_base": 166923.0,
          "taker_buy_quote": 11077.37568
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.06686,
          "high": 0.06898,
          "low": 0.06676,
          "close": 0.06895,
          "volume": 2095978.0,
          "close_time": 1766692799999,
          "quote_volume": 142489.91834,
          "trades": 1439,
          "taker_buy_base": 858295.0,
          "taker_buy_quote": 58470.4862
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.06895,
          "high": 0.06927,
          "low": 0.06815,
          "close": 0.06827,
          "volume": 1283547.0,
          "close_time": 1766707199999,
          "quote_volume": 88173.45437,
          "trades": 1100,
          "taker_buy_base": 533831.0,
          "taker_buy_quote": 36626.10038
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.06814,
          "high": 0.06844,
          "low": 0.06699,
          "close": 0.06811,
          "volume": 1166643.0,
          "close_time": 1766721599999,
          "quote_volume": 78970.4864,
          "trades": 1157,
          "taker_buy_base": 647396.0,
          "taker_buy_quote": 43762.78458
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.06803,
          "high": 0.0684,
          "low": 0.06708,
          "close": 0.06713,
          "volume": 583931.0,
          "close_time": 1766735999999,
          "quote_volume": 39654.20799,
          "trades": 632,
          "taker_buy_base": 261885.0,
          "taker_buy_quote": 17750.85321
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.06732,
          "high": 0.06857,
          "low": 0.06699,
          "close": 0.06852,
          "volume": 650702.0,
          "close_time": 1766750399999,
          "quote_volume": 44176.51546,
          "trades": 776,
          "taker_buy_base": 137894.0,
          "taker_buy_quote": 9363.43026
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0685,
          "high": 0.06926,
          "low": 0.06771,
          "close": 0.06775,
          "volume": 2033111.0,
          "close_time": 1766764799999,
          "quote_volume": 139621.54582,
          "trades": 2351,
          "taker_buy_base": 939038.0,
          "taker_buy_quote": 64514.67812
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.06774,
          "high": 0.06797,
          "low": 0.06397,
          "close": 0.06405,
          "volume": 3380276.0,
          "close_time": 1766779199999,
          "quote_volume": 221543.92782,
          "trades": 2542,
          "taker_buy_base": 1591430.0,
          "taker_buy_quote": 104071.07708
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.06397,
          "high": 0.0646,
          "low": 0.06127,
          "close": 0.06223,
          "volume": 1618030.0,
          "close_time": 1766793599999,
          "quote_volume": 101979.28416,
          "trades": 1976,
          "taker_buy_base": 980967.0,
          "taker_buy_quote": 61684.33416
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.06226,
          "high": 0.06331,
          "low": 0.06094,
          "close": 0.06238,
          "volume": 1901999.0,
          "close_time": 1766807999999,
          "quote_volume": 118007.06116,
          "trades": 1982,
          "taker_buy_base": 919304.0,
          "taker_buy_quote": 56954.03856
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.06238,
          "high": 0.06296,
          "low": 0.06085,
          "close": 0.06154,
          "volume": 1305549.0,
          "close_time": 1766822399999,
          "quote_volume": 80878.77084,
          "trades": 1392,
          "taker_buy_base": 644663.0,
          "taker_buy_quote": 39889.02191
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0615,
          "high": 0.06221,
          "low": 0.0614,
          "close": 0.06189,
          "volume": 918060.0,
          "close_time": 1766836799999,
          "quote_volume": 56749.43825,
          "trades": 1057,
          "taker_buy_base": 423782.0,
          "taker_buy_quote": 26182.20709
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.06195,
          "high": 0.06266,
          "low": 0.06172,
          "close": 0.06263,
          "volume": 1138771.0,
          "close_time": 1766851199999,
          "quote_volume": 70756.51156,
          "trades": 877,
          "taker_buy_base": 521335.0,
          "taker_buy_quote": 32344.86543
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.06264,
          "high": 0.06266,
          "low": 0.06191,
          "close": 0.0624,
          "volume": 949893.0,
          "close_time": 1766865599999,
          "quote_volume": 59125.07205,
          "trades": 891,
          "taker_buy_base": 385473.0,
          "taker_buy_quote": 23961.62875
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.06248,
          "high": 0.06279,
          "low": 0.06172,
          "close": 0.06203,
          "volume": 807269.0,
          "close_time": 1766879999999,
          "quote_volume": 50284.6805,
          "trades": 747,
          "taker_buy_base": 449963.0,
          "taker_buy_quote": 27997.80948
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.06217,
          "high": 0.06345,
          "low": 0.06202,
          "close": 0.06333,
          "volume": 794718.0,
          "close_time": 1766894399999,
          "quote_volume": 49995.50402,
          "trades": 680,
          "taker_buy_base": 333145.0,
          "taker_buy_quote": 20930.83141
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.06332,
          "high": 0.06365,
          "low": 0.06277,
          "close": 0.06335,
          "volume": 1013107.0,
          "close_time": 1766908799999,
          "quote_volume": 64079.82341,
          "trades": 1110,
          "taker_buy_base": 518276.0,
          "taker_buy_quote": 32792.35444
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.06333,
          "high": 0.06472,
          "low": 0.06286,
          "close": 0.06446,
          "volume": 923623.0,
          "close_time": 1766923199999,
          "quote_volume": 58676.01122,
          "trades": 1023,
          "taker_buy_base": 303518.0,
          "taker_buy_quote": 19294.74132
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.06451,
          "high": 0.06481,
          "low": 0.06361,
          "close": 0.06403,
          "volume": 1860747.0,
          "close_time": 1766937599999,
          "quote_volume": 119728.71584,
          "trades": 947,
          "taker_buy_base": 736376.0,
          "taker_buy_quote": 47287.56528
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.06406,
          "high": 0.06412,
          "low": 0.06322,
          "close": 0.0641,
          "volume": 696630.0,
          "close_time": 1766951999999,
          "quote_volume": 44390.95802,
          "trades": 551,
          "taker_buy_base": 359107.0,
          "taker_buy_quote": 22852.72316
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.06411,
          "high": 0.06428,
          "low": 0.06337,
          "close": 0.06412,
          "volume": 801388.0,
          "close_time": 1766966399999,
          "quote_volume": 51102.78258,
          "trades": 437,
          "taker_buy_base": 428824.0,
          "taker_buy_quote": 27379.57183
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.06418,
          "high": 0.06512,
          "low": 0.06383,
          "close": 0.06499,
          "volume": 754080.0,
          "close_time": 1766980799999,
          "quote_volume": 48623.1143,
          "trades": 1076,
          "taker_buy_base": 328716.0,
          "taker_buy_quote": 21175.96398
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.06501,
          "high": 0.06509,
          "low": 0.0641,
          "close": 0.06441,
          "volume": 713388.0,
          "close_time": 1766995199999,
          "quote_volume": 46052.58233,
          "trades": 799,
          "taker_buy_base": 464761.0,
          "taker_buy_quote": 29982.57167
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.06429,
          "high": 0.06432,
          "low": 0.06192,
          "close": 0.06218,
          "volume": 2051536.0,
          "close_time": 1767009599999,
          "quote_volume": 128651.66576,
          "trades": 1430,
          "taker_buy_base": 979869.0,
          "taker_buy_quote": 61754.11672
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.06218,
          "high": 0.06234,
          "low": 0.06149,
          "close": 0.06177,
          "volume": 852700.0,
          "close_time": 1767023999999,
          "quote_volume": 52759.00003,
          "trades": 469,
          "taker_buy_base": 399969.0,
          "taker_buy_quote": 24728.04799
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.06179,
          "high": 0.06243,
          "low": 0.06162,
          "close": 0.06164,
          "volume": 493421.0,
          "close_time": 1767038399999,
          "quote_volume": 30603.7147,
          "trades": 350,
          "taker_buy_base": 238054.0,
          "taker_buy_quote": 14733.33006
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.06163,
          "high": 0.06185,
          "low": 0.06132,
          "close": 0.06158,
          "volume": 667123.0,
          "close_time": 1767052799999,
          "quote_volume": 41094.55098,
          "trades": 289,
          "taker_buy_base": 422339.0,
          "taker_buy_quote": 26023.43848
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.06158,
          "high": 0.06178,
          "low": 0.0613,
          "close": 0.06178,
          "volume": 279713.0,
          "close_time": 1767067199999,
          "quote_volume": 17199.35141,
          "trades": 326,
          "taker_buy_base": 195826.0,
          "taker_buy_quote": 12035.28471
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.06182,
          "high": 0.06191,
          "low": 0.06137,
          "close": 0.06141,
          "volume": 344597.0,
          "close_time": 1767081599999,
          "quote_volume": 21235.66974,
          "trades": 275,
          "taker_buy_base": 144203.0,
          "taker_buy_quote": 8888.17444
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.06178,
          "high": 0.06204,
          "low": 0.06133,
          "close": 0.06136,
          "volume": 416109.0,
          "close_time": 1767095999999,
          "quote_volume": 25613.1592,
          "trades": 353,
          "taker_buy_base": 210690.0,
          "taker_buy_quote": 12969.02114
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.06137,
          "high": 0.06153,
          "low": 0.06109,
          "close": 0.06131,
          "volume": 458195.0,
          "close_time": 1767110399999,
          "quote_volume": 28084.33906,
          "trades": 369,
          "taker_buy_base": 264280.0,
          "taker_buy_quote": 16197.79865
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.06125,
          "high": 0.0613,
          "low": 0.06039,
          "close": 0.06094,
          "volume": 692921.0,
          "close_time": 1767124799999,
          "quote_volume": 42144.40195,
          "trades": 380,
          "taker_buy_base": 298219.0,
          "taker_buy_quote": 18143.86797
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.06096,
          "high": 0.06101,
          "low": 0.06026,
          "close": 0.06052,
          "volume": 319315.0,
          "close_time": 1767139199999,
          "quote_volume": 19319.45075,
          "trades": 223,
          "taker_buy_base": 160646.0,
          "taker_buy_quote": 9716.86912
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.06039,
          "high": 0.06041,
          "low": 0.05905,
          "close": 0.05918,
          "volume": 1154681.0,
          "close_time": 1767153599999,
          "quote_volume": 68763.22281,
          "trades": 1109,
          "taker_buy_base": 810074.0,
          "taker_buy_quote": 48150.80527
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.05914,
          "high": 0.05917,
          "low": 0.0583,
          "close": 0.05891,
          "volume": 796333.0,
          "close_time": 1767167999999,
          "quote_volume": 46800.39021,
          "trades": 677,
          "taker_buy_base": 314404.0,
          "taker_buy_quote": 18468.50358
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.05894,
          "high": 0.05946,
          "low": 0.0588,
          "close": 0.05927,
          "volume": 879495.0,
          "close_time": 1767182399999,
          "quote_volume": 52034.81164,
          "trades": 633,
          "taker_buy_base": 547622.0,
          "taker_buy_quote": 32395.04876
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.05927,
          "high": 0.05929,
          "low": 0.05826,
          "close": 0.05855,
          "volume": 822546.0,
          "close_time": 1767196799999,
          "quote_volume": 48486.28396,
          "trades": 581,
          "taker_buy_base": 297157.0,
          "taker_buy_quote": 17502.86411
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.05854,
          "high": 0.05854,
          "low": 0.05747,
          "close": 0.05752,
          "volume": 497493.0,
          "close_time": 1767211199999,
          "quote_volume": 28806.36101,
          "trades": 537,
          "taker_buy_base": 255487.0,
          "taker_buy_quote": 14798.6942
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.05745,
          "high": 0.05804,
          "low": 0.05728,
          "close": 0.05761,
          "volume": 569925.0,
          "close_time": 1767225599999,
          "quote_volume": 32916.13541,
          "trades": 307,
          "taker_buy_base": 227585.0,
          "taker_buy_quote": 13144.46577
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.05762,
          "high": 0.05796,
          "low": 0.05752,
          "close": 0.05776,
          "volume": 295667.0,
          "close_time": 1767239999999,
          "quote_volume": 17056.57016,
          "trades": 438,
          "taker_buy_base": 205241.0,
          "taker_buy_quote": 11840.11924
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.05775,
          "high": 0.05806,
          "low": 0.05735,
          "close": 0.05803,
          "volume": 156277.0,
          "close_time": 1767254399999,
          "quote_volume": 9022.04323,
          "trades": 258,
          "taker_buy_base": 92467.0,
          "taker_buy_quote": 5333.98804
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.05809,
          "high": 0.05893,
          "low": 0.05809,
          "close": 0.05888,
          "volume": 213227.0,
          "close_time": 1767268799999,
          "quote_volume": 12478.20282,
          "trades": 396,
          "taker_buy_base": 74541.0,
          "taker_buy_quote": 4363.26006
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.05887,
          "high": 0.05947,
          "low": 0.05851,
          "close": 0.05938,
          "volume": 514704.0,
          "close_time": 1767283199999,
          "quote_volume": 30381.46396,
          "trades": 280,
          "taker_buy_base": 291405.0,
          "taker_buy_quote": 17194.9175
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0594,
          "high": 0.06029,
          "low": 0.05916,
          "close": 0.06028,
          "volume": 446657.0,
          "close_time": 1767297599999,
          "quote_volume": 26674.68044,
          "trades": 284,
          "taker_buy_base": 125656.0,
          "taker_buy_quote": 7510.28579
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.06038,
          "high": 0.06071,
          "low": 0.06006,
          "close": 0.06066,
          "volume": 280490.0,
          "close_time": 1767311999999,
          "quote_volume": 16919.62999,
          "trades": 188,
          "taker_buy_base": 52815.0,
          "taker_buy_quote": 3182.00732
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.06072,
          "high": 0.06154,
          "low": 0.06057,
          "close": 0.06119,
          "volume": 217275.0,
          "close_time": 1767326399999,
          "quote_volume": 13282.85671,
          "trades": 359,
          "taker_buy_base": 42159.0,
          "taker_buy_quote": 2574.68012
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.06123,
          "high": 0.0617,
          "low": 0.06111,
          "close": 0.06134,
          "volume": 245438.0,
          "close_time": 1767340799999,
          "quote_volume": 15070.2533,
          "trades": 431,
          "taker_buy_base": 161379.0,
          "taker_buy_quote": 9902.35804
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.06144,
          "high": 0.06302,
          "low": 0.06144,
          "close": 0.06249,
          "volume": 761551.0,
          "close_time": 1767355199999,
          "quote_volume": 47594.67351,
          "trades": 638,
          "taker_buy_base": 155901.0,
          "taker_buy_quote": 9740.61992
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.06255,
          "high": 0.06314,
          "low": 0.06217,
          "close": 0.06278,
          "volume": 799899.0,
          "close_time": 1767369599999,
          "quote_volume": 50134.40761,
          "trades": 603,
          "taker_buy_base": 262729.0,
          "taker_buy_quote": 16419.67281
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.06285,
          "high": 0.06348,
          "low": 0.06258,
          "close": 0.06285,
          "volume": 537961.0,
          "close_time": 1767383999999,
          "quote_volume": 33823.74011,
          "trades": 525,
          "taker_buy_base": 287177.0,
          "taker_buy_quote": 18027.9296
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.06284,
          "high": 0.06336,
          "low": 0.06266,
          "close": 0.0631,
          "volume": 221428.0,
          "close_time": 1767398399999,
          "quote_volume": 13967.2596,
          "trades": 269,
          "taker_buy_base": 75254.0,
          "taker_buy_quote": 4737.25048
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.06333,
          "high": 0.06364,
          "low": 0.06156,
          "close": 0.06247,
          "volume": 1269024.0,
          "close_time": 1767412799999,
          "quote_volume": 79584.68051,
          "trades": 1217,
          "taker_buy_base": 273675.0,
          "taker_buy_quote": 17071.20126
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.06246,
          "high": 0.06247,
          "low": 0.06038,
          "close": 0.06063,
          "volume": 801321.0,
          "close_time": 1767427199999,
          "quote_volume": 49110.56523,
          "trades": 1238,
          "taker_buy_base": 372023.0,
          "taker_buy_quote": 22760.07804
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.06079,
          "high": 0.06148,
          "low": 0.05953,
          "close": 0.05953,
          "volume": 1283182.0,
          "close_time": 1767441599999,
          "quote_volume": 77349.13112,
          "trades": 1037,
          "taker_buy_base": 808737.0,
          "taker_buy_quote": 48709.34482
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.05954,
          "high": 0.06106,
          "low": 0.0594,
          "close": 0.0608,
          "volume": 1102878.0,
          "close_time": 1767455999999,
          "quote_volume": 66605.44277,
          "trades": 1072,
          "taker_buy_base": 506155.0,
          "taker_buy_quote": 30509.93566
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0608,
          "high": 0.062,
          "low": 0.06072,
          "close": 0.06198,
          "volume": 742872.0,
          "close_time": 1767470399999,
          "quote_volume": 45580.77424,
          "trades": 933,
          "taker_buy_base": 329734.0,
          "taker_buy_quote": 20214.1643
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.06199,
          "high": 0.06246,
          "low": 0.06174,
          "close": 0.062,
          "volume": 487906.0,
          "close_time": 1767484799999,
          "quote_volume": 30342.07584,
          "trades": 615,
          "taker_buy_base": 102177.0,
          "taker_buy_quote": 6334.02845
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0622,
          "high": 0.0636,
          "low": 0.06217,
          "close": 0.06285,
          "volume": 905396.0,
          "close_time": 1767499199999,
          "quote_volume": 57053.13767,
          "trades": 1235,
          "taker_buy_base": 407301.0,
          "taker_buy_quote": 25664.0984
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.06279,
          "high": 0.06353,
          "low": 0.06279,
          "close": 0.06328,
          "volume": 421604.0,
          "close_time": 1767513599999,
          "quote_volume": 26662.37852,
          "trades": 690,
          "taker_buy_base": 167646.0,
          "taker_buy_quote": 10589.92022
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.06323,
          "high": 0.0635,
          "low": 0.06252,
          "close": 0.06275,
          "volume": 347614.0,
          "close_time": 1767527999999,
          "quote_volume": 21942.50088,
          "trades": 672,
          "taker_buy_base": 182855.0,
          "taker_buy_quote": 11539.90782
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.06274,
          "high": 0.06289,
          "low": 0.0618,
          "close": 0.06241,
          "volume": 659847.0,
          "close_time": 1767542399999,
          "quote_volume": 41134.3214,
          "trades": 656,
          "taker_buy_base": 248481.0,
          "taker_buy_quote": 15485.57285
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.06239,
          "high": 0.06255,
          "low": 0.06121,
          "close": 0.06185,
          "volume": 753684.0,
          "close_time": 1767556799999,
          "quote_volume": 46703.62989,
          "trades": 619,
          "taker_buy_base": 332467.0,
          "taker_buy_quote": 20543.34328
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.06181,
          "high": 0.06235,
          "low": 0.06168,
          "close": 0.06228,
          "volume": 469308.0,
          "close_time": 1767571199999,
          "quote_volume": 29140.67397,
          "trades": 665,
          "taker_buy_base": 241751.0,
          "taker_buy_quote": 15009.56275
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.06235,
          "high": 0.06324,
          "low": 0.06214,
          "close": 0.06279,
          "volume": 457751.0,
          "close_time": 1767585599999,
          "quote_volume": 28759.63716,
          "trades": 685,
          "taker_buy_base": 116860.0,
          "taker_buy_quote": 7346.18416
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.06279,
          "high": 0.06284,
          "low": 0.06221,
          "close": 0.06277,
          "volume": 746242.0,
          "close_time": 1767599999999,
          "quote_volume": 46805.94606,
          "trades": 406,
          "taker_buy_base": 184813.0,
          "taker_buy_quote": 11561.25642
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.06276,
          "high": 0.06346,
          "low": 0.06243,
          "close": 0.06346,
          "volume": 437564.0,
          "close_time": 1767614399999,
          "quote_volume": 27586.43665,
          "trades": 501,
          "taker_buy_base": 189041.0,
          "taker_buy_quote": 11921.39194
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.06346,
          "high": 0.06394,
          "low": 0.06286,
          "close": 0.06325,
          "volume": 605864.0,
          "close_time": 1767628799999,
          "quote_volume": 38360.51148,
          "trades": 796,
          "taker_buy_base": 254222.0,
          "taker_buy_quote": 16084.40118
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.06327,
          "high": 0.06445,
          "low": 0.06303,
          "close": 0.06424,
          "volume": 844927.0,
          "close_time": 1767643199999,
          "quote_volume": 53850.85934,
          "trades": 1015,
          "taker_buy_base": 333676.0,
          "taker_buy_quote": 21228.42012
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.06423,
          "high": 0.06456,
          "low": 0.0639,
          "close": 0.06419,
          "volume": 275537.0,
          "close_time": 1767657599999,
          "quote_volume": 17690.69537,
          "trades": 637,
          "taker_buy_base": 149781.0,
          "taker_buy_quote": 9612.66393
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.06425,
          "high": 0.06438,
          "low": 0.06335,
          "close": 0.06344,
          "volume": 508310.0,
          "close_time": 1767671999999,
          "quote_volume": 32443.51778,
          "trades": 694,
          "taker_buy_base": 432985.0,
          "taker_buy_quote": 27632.21472
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.06349,
          "high": 0.06454,
          "low": 0.06317,
          "close": 0.06333,
          "volume": 595290.0,
          "close_time": 1767686399999,
          "quote_volume": 38009.3142,
          "trades": 770,
          "taker_buy_base": 261209.0,
          "taker_buy_quote": 16620.89191
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.06338,
          "high": 0.06413,
          "low": 0.06294,
          "close": 0.06397,
          "volume": 729053.0,
          "close_time": 1767700799999,
          "quote_volume": 46269.24133,
          "trades": 735,
          "taker_buy_base": 217106.0,
          "taker_buy_quote": 13766.25765
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.06392,
          "high": 0.06419,
          "low": 0.06324,
          "close": 0.06345,
          "volume": 939409.0,
          "close_time": 1767715199999,
          "quote_volume": 59761.31415,
          "trades": 935,
          "taker_buy_base": 712424.0,
          "taker_buy_quote": 45272.8768
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.06354,
          "high": 0.06354,
          "low": 0.06264,
          "close": 0.06302,
          "volume": 586557.0,
          "close_time": 1767729599999,
          "quote_volume": 36971.71848,
          "trades": 879,
          "taker_buy_base": 339095.0,
          "taker_buy_quote": 21377.38953
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.06301,
          "high": 0.06411,
          "low": 0.06301,
          "close": 0.06406,
          "volume": 1690065.0,
          "close_time": 1767743999999,
          "quote_volume": 107436.98928,
          "trades": 621,
          "taker_buy_base": 558280.0,
          "taker_buy_quote": 35368.42262
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.06406,
          "high": 0.06407,
          "low": 0.0634,
          "close": 0.06368,
          "volume": 279389.0,
          "close_time": 1767758399999,
          "quote_volume": 17796.36982,
          "trades": 451,
          "taker_buy_base": 152461.0,
          "taker_buy_quote": 9694.11045
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.06374,
          "high": 0.06378,
          "low": 0.06296,
          "close": 0.06345,
          "volume": 239557.0,
          "close_time": 1767772799999,
          "quote_volume": 15182.44054,
          "trades": 286,
          "taker_buy_base": 162130.0,
          "taker_buy_quote": 10268.36216
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.06349,
          "high": 0.06358,
          "low": 0.06272,
          "close": 0.06303,
          "volume": 562600.0,
          "close_time": 1767787199999,
          "quote_volume": 35522.2674,
          "trades": 414,
          "taker_buy_base": 110529.0,
          "taker_buy_quote": 6971.34763
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.06306,
          "high": 0.06308,
          "low": 0.06168,
          "close": 0.06187,
          "volume": 736860.0,
          "close_time": 1767801599999,
          "quote_volume": 45855.38956,
          "trades": 454,
          "taker_buy_base": 382783.0,
          "taker_buy_quote": 23853.82132
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.06185,
          "high": 0.06226,
          "low": 0.06132,
          "close": 0.06149,
          "volume": 455614.0,
          "close_time": 1767815999999,
          "quote_volume": 28137.60386,
          "trades": 302,
          "taker_buy_base": 296461.0,
          "taker_buy_quote": 18303.64526
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.06148,
          "high": 0.06159,
          "low": 0.06079,
          "close": 0.06145,
          "volume": 312649.0,
          "close_time": 1767830399999,
          "quote_volume": 19140.09667,
          "trades": 270,
          "taker_buy_base": 173295.0,
          "taker_buy_quote": 10597.94676
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.06148,
          "high": 0.06215,
          "low": 0.06115,
          "close": 0.06142,
          "volume": 323245.0,
          "close_time": 1767844799999,
          "quote_volume": 19957.3862,
          "trades": 567,
          "taker_buy_base": 142105.0,
          "taker_buy_quote": 8755.72244
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.06138,
          "high": 0.06185,
          "low": 0.06071,
          "close": 0.06121,
          "volume": 243751.0,
          "close_time": 1767859199999,
          "quote_volume": 14935.20371,
          "trades": 441,
          "taker_buy_base": 188882.0,
          "taker_buy_quote": 11572.88647
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.06119,
          "high": 0.06134,
          "low": 0.06037,
          "close": 0.06049,
          "volume": 356326.0,
          "close_time": 1767873599999,
          "quote_volume": 21640.73193,
          "trades": 551,
          "taker_buy_base": 268236.0,
          "taker_buy_quote": 16295.63982
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.06046,
          "high": 0.06055,
          "low": 0.05797,
          "close": 0.05899,
          "volume": 1641049.0,
          "close_time": 1767887999999,
          "quote_volume": 96702.62615,
          "trades": 1328,
          "taker_buy_base": 813465.0,
          "taker_buy_quote": 47850.71409
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.05899,
          "high": 0.05902,
          "low": 0.05646,
          "close": 0.0566,
          "volume": 1865294.0,
          "close_time": 1767902399999,
          "quote_volume": 107097.65394,
          "trades": 2023,
          "taker_buy_base": 858057.0,
          "taker_buy_quote": 49276.55062
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.05657,
          "high": 0.05763,
          "low": 0.05625,
          "close": 0.0571,
          "volume": 472002.0,
          "close_time": 1767916799999,
          "quote_volume": 26901.6245,
          "trades": 903,
          "taker_buy_base": 184008.0,
          "taker_buy_quote": 10500.33675
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.05695,
          "high": 0.05852,
          "low": 0.05676,
          "close": 0.05825,
          "volume": 813818.0,
          "close_time": 1767931199999,
          "quote_volume": 47014.58627,
          "trades": 1382,
          "taker_buy_base": 330033.0,
          "taker_buy_quote": 19035.64071
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.05825,
          "high": 0.05888,
          "low": 0.05817,
          "close": 0.05862,
          "volume": 497891.0,
          "close_time": 1767945599999,
          "quote_volume": 29156.03859,
          "trades": 938,
          "taker_buy_base": 185534.0,
          "taker_buy_quote": 10864.01683
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.05861,
          "high": 0.05868,
          "low": 0.0568,
          "close": 0.05706,
          "volume": 1388628.0,
          "close_time": 1767959999999,
          "quote_volume": 79891.9224,
          "trades": 1237,
          "taker_buy_base": 885264.0,
          "taker_buy_quote": 50968.50449
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0572,
          "high": 0.05785,
          "low": 0.05631,
          "close": 0.05651,
          "volume": 721088.0,
          "close_time": 1767974399999,
          "quote_volume": 40971.35612,
          "trades": 1077,
          "taker_buy_base": 478825.0,
          "taker_buy_quote": 27206.27959
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.05654,
          "high": 0.05758,
          "low": 0.05577,
          "close": 0.05585,
          "volume": 1184065.0,
          "close_time": 1767988799999,
          "quote_volume": 66922.89264,
          "trades": 1432,
          "taker_buy_base": 724000.0,
          "taker_buy_quote": 40878.08745
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.05577,
          "high": 0.056,
          "low": 0.05536,
          "close": 0.05562,
          "volume": 224011.0,
          "close_time": 1768003199999,
          "quote_volume": 12442.64417,
          "trades": 352,
          "taker_buy_base": 148475.0,
          "taker_buy_quote": 8244.6701
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.05557,
          "high": 0.05565,
          "low": 0.055,
          "close": 0.05531,
          "volume": 415258.0,
          "close_time": 1768017599999,
          "quote_volume": 22998.97068,
          "trades": 514,
          "taker_buy_base": 190749.0,
          "taker_buy_quote": 10563.0607
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.05526,
          "high": 0.0562,
          "low": 0.05505,
          "close": 0.05619,
          "volume": 418344.0,
          "close_time": 1768031999999,
          "quote_volume": 23277.63478,
          "trades": 577,
          "taker_buy_base": 263676.0,
          "taker_buy_quote": 14665.15318
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.05618,
          "high": 0.05818,
          "low": 0.05583,
          "close": 0.05814,
          "volume": 1044612.0,
          "close_time": 1768046399999,
          "quote_volume": 59841.7069,
          "trades": 852,
          "taker_buy_base": 422482.0,
          "taker_buy_quote": 24106.41196
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.05816,
          "high": 0.05857,
          "low": 0.05782,
          "close": 0.05833,
          "volume": 968965.0,
          "close_time": 1768060799999,
          "quote_volume": 56436.137,
          "trades": 808,
          "taker_buy_base": 352320.0,
          "taker_buy_quote": 20486.87295
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.05832,
          "high": 0.05862,
          "low": 0.05783,
          "close": 0.05857,
          "volume": 417591.0,
          "close_time": 1768075199999,
          "quote_volume": 24314.27206,
          "trades": 545,
          "taker_buy_base": 132405.0,
          "taker_buy_quote": 7699.29387
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.05858,
          "high": 0.0589,
          "low": 0.05836,
          "close": 0.05879,
          "volume": 520240.0,
          "close_time": 1768089599999,
          "quote_volume": 30508.82772,
          "trades": 553,
          "taker_buy_base": 161744.0,
          "taker_buy_quote": 9481.59223
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.05878,
          "high": 0.05997,
          "low": 0.05864,
          "close": 0.05932,
          "volume": 692145.0,
          "close_time": 1768103999999,
          "quote_volume": 41056.89174,
          "trades": 1048,
          "taker_buy_base": 282527.0,
          "taker_buy_quote": 16745.31502
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.05933,
          "high": 0.0595,
          "low": 0.05901,
          "close": 0.05924,
          "volume": 305333.0,
          "close_time": 1768118399999,
          "quote_volume": 18075.34252,
          "trades": 492,
          "taker_buy_base": 207493.0,
          "taker_buy_quote": 12279.41331
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0592,
          "high": 0.0597,
          "low": 0.05857,
          "close": 0.05904,
          "volume": 658804.0,
          "close_time": 1768132799999,
          "quote_volume": 38876.42297,
          "trades": 834,
          "taker_buy_base": 356428.0,
          "taker_buy_quote": 21004.2481
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.05908,
          "high": 0.05915,
          "low": 0.05775,
          "close": 0.05799,
          "volume": 880826.0,
          "close_time": 1768147199999,
          "quote_volume": 51421.11456,
          "trades": 792,
          "taker_buy_base": 386712.0,
          "taker_buy_quote": 22547.11292
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.058,
          "high": 0.05877,
          "low": 0.05799,
          "close": 0.05849,
          "volume": 170243.0,
          "close_time": 1768161599999,
          "quote_volume": 9953.05024,
          "trades": 391,
          "taker_buy_base": 59218.0,
          "taker_buy_quote": 3458.85519
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.05845,
          "high": 0.0589,
          "low": 0.05814,
          "close": 0.05888,
          "volume": 333482.0,
          "close_time": 1768175999999,
          "quote_volume": 19519.68331,
          "trades": 641,
          "taker_buy_base": 102495.0,
          "taker_buy_quote": 5988.94035
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.05896,
          "high": 0.05988,
          "low": 0.05878,
          "close": 0.05909,
          "volume": 527688.0,
          "close_time": 1768190399999,
          "quote_volume": 31296.17696,
          "trades": 1104,
          "taker_buy_base": 149381.0,
          "taker_buy_quote": 8851.07758
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.05914,
          "high": 0.05966,
          "low": 0.05907,
          "close": 0.05946,
          "volume": 433637.0,
          "close_time": 1768204799999,
          "quote_volume": 25765.11761,
          "trades": 866,
          "taker_buy_base": 93142.0,
          "taker_buy_quote": 5522.01296
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.05945,
          "high": 0.05971,
          "low": 0.05766,
          "close": 0.05801,
          "volume": 940638.0,
          "close_time": 1768219199999,
          "quote_volume": 55514.64094,
          "trades": 1383,
          "taker_buy_base": 269134.0,
          "taker_buy_quote": 15733.78102
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.05801,
          "high": 0.05802,
          "low": 0.05483,
          "close": 0.0557,
          "volume": 1867055.0,
          "close_time": 1768233599999,
          "quote_volume": 105356.95815,
          "trades": 2371,
          "taker_buy_base": 1262206.0,
          "taker_buy_quote": 71274.84547
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.05565,
          "high": 0.05606,
          "low": 0.05499,
          "close": 0.05569,
          "volume": 626202.0,
          "close_time": 1768247999999,
          "quote_volume": 34735.95246,
          "trades": 1032,
          "taker_buy_base": 365831.0,
          "taker_buy_quote": 20265.88451
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.05568,
          "high": 0.05599,
          "low": 0.05482,
          "close": 0.05579,
          "volume": 651158.0,
          "close_time": 1768262399999,
          "quote_volume": 35999.25583,
          "trades": 1197,
          "taker_buy_base": 380423.0,
          "taker_buy_quote": 21014.99023
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.05576,
          "high": 0.05676,
          "low": 0.05576,
          "close": 0.05667,
          "volume": 293371.0,
          "close_time": 1768276799999,
          "quote_volume": 16521.05781,
          "trades": 552,
          "taker_buy_base": 87580.0,
          "taker_buy_quote": 4923.01896
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.05664,
          "high": 0.05791,
          "low": 0.05664,
          "close": 0.05772,
          "volume": 357547.0,
          "close_time": 1768291199999,
          "quote_volume": 20539.35071,
          "trades": 771,
          "taker_buy_base": 120018.0,
          "taker_buy_quote": 6899.73543
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.05773,
          "high": 0.05871,
          "low": 0.05772,
          "close": 0.05848,
          "volume": 921896.0,
          "close_time": 1768305599999,
          "quote_volume": 53823.97025,
          "trades": 736,
          "taker_buy_base": 618737.0,
          "taker_buy_quote": 36142.2682
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.05848,
          "high": 0.06,
          "low": 0.05834,
          "close": 0.05964,
          "volume": 1282623.0,
          "close_time": 1768319999999,
          "quote_volume": 76007.1673,
          "trades": 1096,
          "taker_buy_base": 636636.0,
          "taker_buy_quote": 37641.41761
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0596,
          "high": 0.05969,
          "low": 0.05839,
          "close": 0.05962,
          "volume": 993378.0,
          "close_time": 1768334399999,
          "quote_volume": 58758.1682,
          "trades": 1413,
          "taker_buy_base": 537783.0,
          "taker_buy_quote": 31777.82384
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.05964,
          "high": 0.06125,
          "low": 0.05906,
          "close": 0.05919,
          "volume": 1554454.0,
          "close_time": 1768348799999,
          "quote_volume": 93132.60716,
          "trades": 1655,
          "taker_buy_base": 877693.0,
          "taker_buy_quote": 52528.28221
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.05916,
          "high": 0.05974,
          "low": 0.05901,
          "close": 0.0595,
          "volume": 410121.0,
          "close_time": 1768363199999,
          "quote_volume": 24333.46355,
          "trades": 1036,
          "taker_buy_base": 258303.0,
          "taker_buy_quote": 15323.34463
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.05948,
          "high": 0.0596,
          "low": 0.0591,
          "close": 0.05914,
          "volume": 288166.0,
          "close_time": 1768377599999,
          "quote_volume": 17084.41238,
          "trades": 652,
          "taker_buy_base": 212173.0,
          "taker_buy_quote": 12578.75946
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.05918,
          "high": 0.06023,
          "low": 0.05918,
          "close": 0.05964,
          "volume": 1027165.0,
          "close_time": 1768391999999,
          "quote_volume": 61530.88325,
          "trades": 1127,
          "taker_buy_base": 315783.0,
          "taker_buy_quote": 18926.20704
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.05964,
          "high": 0.06006,
          "low": 0.05942,
          "close": 0.05973,
          "volume": 593480.0,
          "close_time": 1768406399999,
          "quote_volume": 35468.01071,
          "trades": 1003,
          "taker_buy_base": 364067.0,
          "taker_buy_quote": 21762.86956
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.05986,
          "high": 0.06027,
          "low": 0.05915,
          "close": 0.05961,
          "volume": 733184.0,
          "close_time": 1768420799999,
          "quote_volume": 43709.77325,
          "trades": 804,
          "taker_buy_base": 497041.0,
          "taker_buy_quote": 29611.65682
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.05959,
          "high": 0.06014,
          "low": 0.05947,
          "close": 0.05983,
          "volume": 434654.0,
          "close_time": 1768435199999,
          "quote_volume": 26014.59062,
          "trades": 562,
          "taker_buy_base": 254485.0,
          "taker_buy_quote": 15210.53559
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.05985,
          "high": 0.06002,
          "low": 0.05917,
          "close": 0.05922,
          "volume": 416008.0,
          "close_time": 1768449599999,
          "quote_volume": 24772.7173,
          "trades": 746,
          "taker_buy_base": 173186.0,
          "taker_buy_quote": 10304.26915
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.05919,
          "high": 0.0604,
          "low": 0.05919,
          "close": 0.06035,
          "volume": 397073.0,
          "close_time": 1768463999999,
          "quote_volume": 23790.93055,
          "trades": 632,
          "taker_buy_base": 121341.0,
          "taker_buy_quote": 7263.96921
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.06045,
          "high": 0.06073,
          "low": 0.05987,
          "close": 0.05994,
          "volume": 565879.0,
          "close_time": 1768478399999,
          "quote_volume": 34077.08527,
          "trades": 743,
          "taker_buy_base": 404573.0,
          "taker_buy_quote": 24338.53123
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.05993,
          "high": 0.06041,
          "low": 0.05904,
          "close": 0.05964,
          "volume": 824134.0,
          "close_time": 1768492799999,
          "quote_volume": 49210.82894,
          "trades": 1067,
          "taker_buy_base": 649351.0,
          "taker_buy_quote": 38744.73126
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.05959,
          "high": 0.05975,
          "low": 0.05899,
          "close": 0.05918,
          "volume": 621403.0,
          "close_time": 1768507199999,
          "quote_volume": 36899.5394,
          "trades": 917,
          "taker_buy_base": 260096.0,
          "taker_buy_quote": 15425.63008
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.05935,
          "high": 0.06009,
          "low": 0.05907,
          "close": 0.05994,
          "volume": 285892.0,
          "close_time": 1768521599999,
          "quote_volume": 17040.80511,
          "trades": 376,
          "taker_buy_base": 197575.0,
          "taker_buy_quote": 11769.00141
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.05994,
          "high": 0.06009,
          "low": 0.05989,
          "close": 0.06,
          "volume": 101651.0,
          "close_time": 1768535999999,
          "quote_volume": 6099.47714,
          "trades": 264,
          "taker_buy_base": 49944.0,
          "taker_buy_quote": 2996.584
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.06007,
          "high": 0.06096,
          "low": 0.05985,
          "close": 0.06096,
          "volume": 271665.0,
          "close_time": 1768550399999,
          "quote_volume": 16447.95641,
          "trades": 390,
          "taker_buy_base": 54847.0,
          "taker_buy_quote": 3322.7572
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.06098,
          "high": 0.063,
          "low": 0.06098,
          "close": 0.06238,
          "volume": 1446641.0,
          "close_time": 1768564799999,
          "quote_volume": 89916.94966,
          "trades": 1574,
          "taker_buy_base": 408492.0,
          "taker_buy_quote": 25376.57913
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.06239,
          "high": 0.06306,
          "low": 0.06184,
          "close": 0.06249,
          "volume": 1072525.0,
          "close_time": 1768579199999,
          "quote_volume": 67171.34354,
          "trades": 1703,
          "taker_buy_base": 531328.0,
          "taker_buy_quote": 33253.57339
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.06259,
          "high": 0.06483,
          "low": 0.06256,
          "close": 0.06478,
          "volume": 3025158.0,
          "close_time": 1768593599999,
          "quote_volume": 193452.83099,
          "trades": 2963,
          "taker_buy_base": 1349241.0,
          "taker_buy_quote": 86297.29477
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.06475,
          "high": 0.06556,
          "low": 0.06437,
          "close": 0.06464,
          "volume": 1695590.0,
          "close_time": 1768607999999,
          "quote_volume": 110188.38859,
          "trades": 1911,
          "taker_buy_base": 619144.0,
          "taker_buy_quote": 40239.83596
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.06484,
          "high": 0.06527,
          "low": 0.06415,
          "close": 0.06469,
          "volume": 741752.0,
          "close_time": 1768622399999,
          "quote_volume": 48020.65924,
          "trades": 1004,
          "taker_buy_base": 309922.0,
          "taker_buy_quote": 20061.35055
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.06469,
          "high": 0.06473,
          "low": 0.06355,
          "close": 0.0639,
          "volume": 376066.0,
          "close_time": 1768636799999,
          "quote_volume": 24073.07534,
          "trades": 654,
          "taker_buy_base": 184475.0,
          "taker_buy_quote": 11798.90824
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.06389,
          "high": 0.06431,
          "low": 0.06341,
          "close": 0.06411,
          "volume": 790072.0,
          "close_time": 1768651199999,
          "quote_volume": 50543.38162,
          "trades": 796,
          "taker_buy_base": 368733.0,
          "taker_buy_quote": 23565.77906
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0641,
          "high": 0.06462,
          "low": 0.06392,
          "close": 0.06444,
          "volume": 463619.0,
          "close_time": 1768665599999,
          "quote_volume": 29736.00483,
          "trades": 495,
          "taker_buy_base": 232981.0,
          "taker_buy_quote": 14937.0576
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.06446,
          "high": 0.0646,
          "low": 0.06413,
          "close": 0.06438,
          "volume": 475606.0,
          "close_time": 1768679999999,
          "quote_volume": 30611.42065,
          "trades": 474,
          "taker_buy_base": 287206.0,
          "taker_buy_quote": 18489.22021
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.06443,
          "high": 0.06445,
          "low": 0.06388,
          "close": 0.06417,
          "volume": 803510.0,
          "close_time": 1768694399999,
          "quote_volume": 51547.28842,
          "trades": 532,
          "taker_buy_base": 402018.0,
          "taker_buy_quote": 25806.7325
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.06418,
          "high": 0.0645,
          "low": 0.06357,
          "close": 0.06379,
          "volume": 270652.0,
          "close_time": 1768708799999,
          "quote_volume": 17316.38826,
          "trades": 663,
          "taker_buy_base": 121478.0,
          "taker_buy_quote": 7761.07068
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.06379,
          "high": 0.06402,
          "low": 0.06344,
          "close": 0.06388,
          "volume": 330705.0,
          "close_time": 1768723199999,
          "quote_volume": 21072.26817,
          "trades": 1114,
          "taker_buy_base": 215179.0,
          "taker_buy_quote": 13712.57792
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.06391,
          "high": 0.06468,
          "low": 0.06386,
          "close": 0.06445,
          "volume": 728864.0,
          "close_time": 1768737599999,
          "quote_volume": 46926.95213,
          "trades": 559,
          "taker_buy_base": 466298.0,
          "taker_buy_quote": 30019.087
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.06443,
          "high": 0.06473,
          "low": 0.06347,
          "close": 0.06416,
          "volume": 608784.0,
          "close_time": 1768751999999,
          "quote_volume": 39077.39453,
          "trades": 655,
          "taker_buy_base": 229270.0,
          "taker_buy_quote": 14697.34614
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.06418,
          "high": 0.06451,
          "low": 0.06408,
          "close": 0.06426,
          "volume": 237009.0,
          "close_time": 1768766399999,
          "quote_volume": 15238.27194,
          "trades": 286,
          "taker_buy_base": 102888.0,
          "taker_buy_quote": 6614.57667
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.06416,
          "high": 0.06476,
          "low": 0.06379,
          "close": 0.06387,
          "volume": 447881.0,
          "close_time": 1768780799999,
          "quote_volume": 28852.49098,
          "trades": 560,
          "taker_buy_base": 203889.0,
          "taker_buy_quote": 13123.90284
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.06374,
          "high": 0.06383,
          "low": 0.06164,
          "close": 0.06376,
          "volume": 1638445.0,
          "close_time": 1768795199999,
          "quote_volume": 103558.14564,
          "trades": 1615,
          "taker_buy_base": 313068.0,
          "taker_buy_quote": 19805.49237
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.06373,
          "high": 0.06493,
          "low": 0.06347,
          "close": 0.0639,
          "volume": 799483.0,
          "close_time": 1768809599999,
          "quote_volume": 51351.28197,
          "trades": 1167,
          "taker_buy_base": 358663.0,
          "taker_buy_quote": 23017.98529
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.06394,
          "high": 0.06723,
          "low": 0.06394,
          "close": 0.06632,
          "volume": 3073506.0,
          "close_time": 1768823999999,
          "quote_volume": 203151.08999,
          "trades": 2868,
          "taker_buy_base": 1592195.0,
          "taker_buy_quote": 105496.27759
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.06625,
          "high": 0.06638,
          "low": 0.0647,
          "close": 0.06488,
          "volume": 1640867.0,
          "close_time": 1768838399999,
          "quote_volume": 107354.71973,
          "trades": 2259,
          "taker_buy_base": 983562.0,
          "taker_buy_quote": 64269.39009
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.06484,
          "high": 0.06488,
          "low": 0.06385,
          "close": 0.06453,
          "volume": 783203.0,
          "close_time": 1768852799999,
          "quote_volume": 50449.48153,
          "trades": 953,
          "taker_buy_base": 436290.0,
          "taker_buy_quote": 28113.8587
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.06459,
          "high": 0.06463,
          "low": 0.06399,
          "close": 0.06442,
          "volume": 271950.0,
          "close_time": 1768867199999,
          "quote_volume": 17491.40744,
          "trades": 428,
          "taker_buy_base": 192969.0,
          "taker_buy_quote": 12402.18723
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.06439,
          "high": 0.06501,
          "low": 0.06394,
          "close": 0.06449,
          "volume": 434146.0,
          "close_time": 1768881599999,
          "quote_volume": 27930.75421,
          "trades": 552,
          "taker_buy_base": 264786.0,
          "taker_buy_quote": 17027.21095
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0645,
          "high": 0.06469,
          "low": 0.06317,
          "close": 0.06336,
          "volume": 923716.0,
          "close_time": 1768895999999,
          "quote_volume": 58917.75505,
          "trades": 1068,
          "taker_buy_base": 507730.0,
          "taker_buy_quote": 32332.60311
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0633,
          "high": 0.06345,
          "low": 0.06271,
          "close": 0.0629,
          "volume": 714625.0,
          "close_time": 1768910399999,
          "quote_volume": 45034.71306,
          "trades": 946,
          "taker_buy_base": 386323.0,
          "taker_buy_quote": 24345.94141
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.06293,
          "high": 0.06319,
          "low": 0.06189,
          "close": 0.06198,
          "volume": 1003667.0,
          "close_time": 1768924799999,
          "quote_volume": 62920.10273,
          "trades": 1083,
          "taker_buy_base": 467968.0,
          "taker_buy_quote": 29296.21148
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0622,
          "high": 0.0628,
          "low": 0.06156,
          "close": 0.06239,
          "volume": 1319284.0,
          "close_time": 1768939199999,
          "quote_volume": 81942.00041,
          "trades": 1412,
          "taker_buy_base": 756245.0,
          "taker_buy_quote": 46953.2253
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0624,
          "high": 0.06356,
          "low": 0.0623,
          "close": 0.06322,
          "volume": 2786852.0,
          "close_time": 1768953599999,
          "quote_volume": 176054.67143,
          "trades": 3409,
          "taker_buy_base": 1978229.0,
          "taker_buy_quote": 124990.54163
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.06323,
          "high": 0.06333,
          "low": 0.06191,
          "close": 0.06214,
          "volume": 3260457.0,
          "close_time": 1768967999999,
          "quote_volume": 204657.33865,
          "trades": 3645,
          "taker_buy_base": 2175492.0,
          "taker_buy_quote": 136656.73816
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.06209,
          "high": 0.06273,
          "low": 0.06126,
          "close": 0.06246,
          "volume": 1956654.0,
          "close_time": 1768982399999,
          "quote_volume": 121409.1801,
          "trades": 2134,
          "taker_buy_base": 1001640.0,
          "taker_buy_quote": 62165.09607
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.06246,
          "high": 0.06267,
          "low": 0.06132,
          "close": 0.06137,
          "volume": 957833.0,
          "close_time": 1768996799999,
          "quote_volume": 59126.91441,
          "trades": 799,
          "taker_buy_base": 355103.0,
          "taker_buy_quote": 21901.67459
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.06144,
          "high": 0.06356,
          "low": 0.06137,
          "close": 0.0635,
          "volume": 1380306.0,
          "close_time": 1769011199999,
          "quote_volume": 86178.2141,
          "trades": 1947,
          "taker_buy_base": 851943.0,
          "taker_buy_quote": 53127.45781
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0635,
          "high": 0.06512,
          "low": 0.0622,
          "close": 0.06509,
          "volume": 1811056.0,
          "close_time": 1769025599999,
          "quote_volume": 114852.80289,
          "trades": 2981,
          "taker_buy_base": 780691.0,
          "taker_buy_quote": 49442.69942
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.06507,
          "high": 0.06534,
          "low": 0.06426,
          "close": 0.06434,
          "volume": 514685.0,
          "close_time": 1769039999999,
          "quote_volume": 33429.42063,
          "trades": 710,
          "taker_buy_base": 191596.0,
          "taker_buy_quote": 12435.83418
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.06447,
          "high": 0.06586,
          "low": 0.06436,
          "close": 0.0644,
          "volume": 815747.0,
          "close_time": 1769054399999,
          "quote_volume": 53111.0961,
          "trades": 814,
          "taker_buy_base": 171312.0,
          "taker_buy_quote": 11159.38237
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.06438,
          "high": 0.06553,
          "low": 0.06436,
          "close": 0.06514,
          "volume": 2217924.0,
          "close_time": 1769068799999,
          "quote_volume": 144709.16259,
          "trades": 1077,
          "taker_buy_base": 395966.0,
          "taker_buy_quote": 25802.97449
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.06517,
          "high": 0.06706,
          "low": 0.06484,
          "close": 0.06666,
          "volume": 1426075.0,
          "close_time": 1769083199999,
          "quote_volume": 94108.53855,
          "trades": 1540,
          "taker_buy_base": 520543.0,
          "taker_buy_quote": 34522.65136
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.06668,
          "high": 0.06896,
          "low": 0.06412,
          "close": 0.06575,
          "volume": 6964855.0,
          "close_time": 1769097599999,
          "quote_volume": 465982.03644,
          "trades": 9370,
          "taker_buy_base": 2986825.0,
          "taker_buy_quote": 200106.66032
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.06577,
          "high": 0.06762,
          "low": 0.06547,
          "close": 0.06734,
          "volume": 1121370.0,
          "close_time": 1769111999999,
          "quote_volume": 74776.83086,
          "trades": 1701,
          "taker_buy_base": 459479.0,
          "taker_buy_quote": 30552.29804
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.06732,
          "high": 0.06779,
          "low": 0.06659,
          "close": 0.06722,
          "volume": 1003735.0,
          "close_time": 1769126399999,
          "quote_volume": 67404.73069,
          "trades": 1409,
          "taker_buy_base": 509295.0,
          "taker_buy_quote": 34161.12192
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.06714,
          "high": 0.06731,
          "low": 0.0658,
          "close": 0.06597,
          "volume": 1358751.0,
          "close_time": 1769140799999,
          "quote_volume": 90218.25544,
          "trades": 1423,
          "taker_buy_base": 748297.0,
          "taker_buy_quote": 49740.31256
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.06595,
          "high": 0.06618,
          "low": 0.06566,
          "close": 0.06618,
          "volume": 325952.0,
          "close_time": 1769155199999,
          "quote_volume": 21485.80884,
          "trades": 605,
          "taker_buy_base": 208035.0,
          "taker_buy_quote": 13713.06648
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.06617,
          "high": 0.0662,
          "low": 0.06535,
          "close": 0.06546,
          "volume": 356273.0,
          "close_time": 1769169599999,
          "quote_volume": 23359.47788,
          "trades": 543,
          "taker_buy_base": 144972.0,
          "taker_buy_quote": 9503.47674
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.06547,
          "high": 0.06562,
          "low": 0.06479,
          "close": 0.06541,
          "volume": 2725898.0,
          "close_time": 1769183999999,
          "quote_volume": 177829.82388,
          "trades": 1221,
          "taker_buy_base": 2263025.0,
          "taker_buy_quote": 147628.8
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.06544,
          "high": 0.06806,
          "low": 0.06542,
          "close": 0.06598,
          "volume": 2460832.0,
          "close_time": 1769198399999,
          "quote_volume": 164838.46138,
          "trades": 2231,
          "taker_buy_base": 868398.0,
          "taker_buy_quote": 57971.82565
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.06605,
          "high": 0.06703,
          "low": 0.06599,
          "close": 0.06658,
          "volume": 539507.0,
          "close_time": 1769212799999,
          "quote_volume": 35951.43315,
          "trades": 805,
          "taker_buy_base": 241763.0,
          "taker_buy_quote": 16082.8599
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.06672,
          "high": 0.0674,
          "low": 0.06591,
          "close": 0.06635,
          "volume": 1053804.0,
          "close_time": 1769227199999,
          "quote_volume": 70207.67947,
          "trades": 1004,
          "taker_buy_base": 360917.0,
          "taker_buy_quote": 24037.47784
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.06633,
          "high": 0.06703,
          "low": 0.06613,
          "close": 0.06625,
          "volume": 664114.0,
          "close_time": 1769241599999,
          "quote_volume": 44146.11804,
          "trades": 697,
          "taker_buy_base": 443125.0,
          "taker_buy_quote": 29442.76383
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.06616,
          "high": 0.06691,
          "low": 0.06616,
          "close": 0.06668,
          "volume": 592573.0,
          "close_time": 1769255999999,
          "quote_volume": 39368.70994,
          "trades": 589,
          "taker_buy_base": 215328.0,
          "taker_buy_quote": 14314.29387
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0667,
          "high": 0.06711,
          "low": 0.0664,
          "close": 0.06646,
          "volume": 459386.0,
          "close_time": 1769270399999,
          "quote_volume": 30666.89061,
          "trades": 466,
          "taker_buy_base": 204936.0,
          "taker_buy_quote": 13667.92671
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0664,
          "high": 0.06694,
          "low": 0.06608,
          "close": 0.06608,
          "volume": 431887.0,
          "close_time": 1769284799999,
          "quote_volume": 28722.35099,
          "trades": 471,
          "taker_buy_base": 198099.0,
          "taker_buy_quote": 13166.68286
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.06606,
          "high": 0.06677,
          "low": 0.06567,
          "close": 0.06659,
          "volume": 284864.0,
          "close_time": 1769299199999,
          "quote_volume": 18897.78657,
          "trades": 314,
          "taker_buy_base": 81052.0,
          "taker_buy_quote": 5376.31616
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.06657,
          "high": 0.06753,
          "low": 0.0664,
          "close": 0.06725,
          "volume": 1621570.0,
          "close_time": 1769313599999,
          "quote_volume": 108643.71159,
          "trades": 1320,
          "taker_buy_base": 926100.0,
          "taker_buy_quote": 61965.04817
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.06726,
          "high": 0.06784,
          "low": 0.06671,
          "close": 0.06699,
          "volume": 680923.0,
          "close_time": 1769327999999,
          "quote_volume": 45791.07639,
          "trades": 924,
          "taker_buy_base": 367268.0,
          "taker_buy_quote": 24661.55617
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.06705,
          "high": 0.06738,
          "low": 0.06642,
          "close": 0.06673,
          "volume": 511574.0,
          "close_time": 1769342399999,
          "quote_volume": 34184.26766,
          "trades": 761,
          "taker_buy_base": 310068.0,
          "taker_buy_quote": 20716.44308
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.06672,
          "high": 0.06806,
          "low": 0.06671,
          "close": 0.06731,
          "volume": 961603.0,
          "close_time": 1769356799999,
          "quote_volume": 64831.43696,
          "trades": 1084,
          "taker_buy_base": 486007.0,
          "taker_buy_quote": 32747.27905
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.06732,
          "high": 0.06741,
          "low": 0.06369,
          "close": 0.06408,
          "volume": 1547482.0,
          "close_time": 1769371199999,
          "quote_volume": 101429.13615,
          "trades": 2187,
          "taker_buy_base": 851226.0,
          "taker_buy_quote": 55787.68615
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.06401,
          "high": 0.06456,
          "low": 0.06327,
          "close": 0.06392,
          "volume": 1394713.0,
          "close_time": 1769385599999,
          "quote_volume": 89186.78774,
          "trades": 2709,
          "taker_buy_base": 745211.0,
          "taker_buy_quote": 47608.11962
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.06401,
          "high": 0.06617,
          "low": 0.06384,
          "close": 0.06493,
          "volume": 2286055.0,
          "close_time": 1769399999999,
          "quote_volume": 149901.77931,
          "trades": 2430,
          "taker_buy_base": 1358726.0,
          "taker_buy_quote": 89099.72958
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.065,
          "high": 0.06675,
          "low": 0.06488,
          "close": 0.0664,
          "volume": 785786.0,
          "close_time": 1769414399999,
          "quote_volume": 51836.65706,
          "trades": 694,
          "taker_buy_base": 298364.0,
          "taker_buy_quote": 19677.6833
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.06646,
          "high": 0.06664,
          "low": 0.06559,
          "close": 0.06589,
          "volume": 586190.0,
          "close_time": 1769428799999,
          "quote_volume": 38782.88479,
          "trades": 527,
          "taker_buy_base": 267131.0,
          "taker_buy_quote": 17663.49619
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.06589,
          "high": 0.06635,
          "low": 0.06533,
          "close": 0.06538,
          "volume": 337360.0,
          "close_time": 1769443199999,
          "quote_volume": 22181.49389,
          "trades": 400,
          "taker_buy_base": 174621.0,
          "taker_buy_quote": 11474.87215
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.06552,
          "high": 0.06649,
          "low": 0.06532,
          "close": 0.06534,
          "volume": 591512.0,
          "close_time": 1769457599999,
          "quote_volume": 38852.61359,
          "trades": 554,
          "taker_buy_base": 283552.0,
          "taker_buy_quote": 18604.86761
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.06531,
          "high": 0.06617,
          "low": 0.06469,
          "close": 0.06487,
          "volume": 800008.0,
          "close_time": 1769471999999,
          "quote_volume": 52011.5939,
          "trades": 1237,
          "taker_buy_base": 571975.0,
          "taker_buy_quote": 37163.62101
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.06496,
          "high": 0.06503,
          "low": 0.06394,
          "close": 0.06394,
          "volume": 666756.0,
          "close_time": 1769486399999,
          "quote_volume": 42984.83643,
          "trades": 2262,
          "taker_buy_base": 583987.0,
          "taker_buy_quote": 37648.16824
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.06393,
          "high": 0.06415,
          "low": 0.0628,
          "close": 0.06285,
          "volume": 749949.0,
          "close_time": 1769500799999,
          "quote_volume": 47479.18084,
          "trades": 2284,
          "taker_buy_base": 618362.0,
          "taker_buy_quote": 39168.25618
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.06285,
          "high": 0.06335,
          "low": 0.06273,
          "close": 0.06285,
          "volume": 1069714.0,
          "close_time": 1769515199999,
          "quote_volume": 67409.1373,
          "trades": 2245,
          "taker_buy_base": 453234.0,
          "taker_buy_quote": 28553.93841
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.06285,
          "high": 0.06327,
          "low": 0.06262,
          "close": 0.06313,
          "volume": 640363.0,
          "close_time": 1769529599999,
          "quote_volume": 40300.24968,
          "trades": 2124,
          "taker_buy_base": 379603.0,
          "taker_buy_quote": 23900.0887
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.06313,
          "high": 0.06381,
          "low": 0.06313,
          "close": 0.06346,
          "volume": 552334.0,
          "close_time": 1769543999999,
          "quote_volume": 35031.59543,
          "trades": 1952,
          "taker_buy_base": 410811.0,
          "taker_buy_quote": 26053.4733
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.06346,
          "high": 0.06416,
          "low": 0.06317,
          "close": 0.06368,
          "volume": 1608976.0,
          "close_time": 1769558399999,
          "quote_volume": 102566.28154,
          "trades": 2544,
          "taker_buy_base": 1201068.0,
          "taker_buy_quote": 76587.09655
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.06383,
          "high": 0.06493,
          "low": 0.0638,
          "close": 0.06475,
          "volume": 522276.0,
          "close_time": 1769572799999,
          "quote_volume": 33671.41593,
          "trades": 406,
          "taker_buy_base": 280424.0,
          "taker_buy_quote": 18074.38772
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.06476,
          "high": 0.06517,
          "low": 0.0647,
          "close": 0.06506,
          "volume": 280702.0,
          "close_time": 1769587199999,
          "quote_volume": 18215.12589,
          "trades": 225,
          "taker_buy_base": 126661.0,
          "taker_buy_quote": 8220.04381
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.06509,
          "high": 0.06659,
          "low": 0.06494,
          "close": 0.06648,
          "volume": 715337.0,
          "close_time": 1769601599999,
          "quote_volume": 46930.34602,
          "trades": 465,
          "taker_buy_base": 419120.0,
          "taker_buy_quote": 27500.4672
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.06644,
          "high": 0.06644,
          "low": 0.06456,
          "close": 0.06476,
          "volume": 607845.0,
          "close_time": 1769615999999,
          "quote_volume": 39659.203,
          "trades": 598,
          "taker_buy_base": 221337.0,
          "taker_buy_quote": 14454.70477
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.06479,
          "high": 0.06692,
          "low": 0.06478,
          "close": 0.06689,
          "volume": 2004261.0,
          "close_time": 1769630399999,
          "quote_volume": 132539.34102,
          "trades": 930,
          "taker_buy_base": 861365.0,
          "taker_buy_quote": 57135.1788
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.06688,
          "high": 0.06745,
          "low": 0.0668,
          "close": 0.06745,
          "volume": 984485.0,
          "close_time": 1769644799999,
          "quote_volume": 65977.51055,
          "trades": 870,
          "taker_buy_base": 337711.0,
          "taker_buy_quote": 22617.0702
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.06747,
          "high": 0.0675,
          "low": 0.06586,
          "close": 0.06591,
          "volume": 481381.0,
          "close_time": 1769659199999,
          "quote_volume": 31992.74755,
          "trades": 619,
          "taker_buy_base": 189879.0,
          "taker_buy_quote": 12612.13127
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.06591,
          "high": 0.06619,
          "low": 0.06572,
          "close": 0.06592,
          "volume": 265310.0,
          "close_time": 1769673599999,
          "quote_volume": 17498.86531,
          "trades": 330,
          "taker_buy_base": 160786.0,
          "taker_buy_quote": 10607.10839
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.06592,
          "high": 0.0661,
          "low": 0.06468,
          "close": 0.06508,
          "volume": 608642.0,
          "close_time": 1769687999999,
          "quote_volume": 39746.34749,
          "trades": 599,
          "taker_buy_base": 183261.0,
          "taker_buy_quote": 11958.86783
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.06509,
          "high": 0.06693,
          "low": 0.06252,
          "close": 0.06404,
          "volume": 2786264.0,
          "close_time": 1769702399999,
          "quote_volume": 181431.28584,
          "trades": 2463,
          "taker_buy_base": 890255.0,
          "taker_buy_quote": 58136.13022
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.06403,
          "high": 0.06496,
          "low": 0.06396,
          "close": 0.06484,
          "volume": 1873070.0,
          "close_time": 1769716799999,
          "quote_volume": 121085.846,
          "trades": 1290,
          "taker_buy_base": 459297.0,
          "taker_buy_quote": 29724.19148
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.06475,
          "high": 0.06497,
          "low": 0.06468,
          "close": 0.06497,
          "volume": 177112.0,
          "close_time": 1769731199999,
          "quote_volume": 11483.6361,
          "trades": 352,
          "taker_buy_base": 68921.0,
          "taker_buy_quote": 4470.30825
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.065,
          "high": 0.06528,
          "low": 0.06397,
          "close": 0.06406,
          "volume": 677659.0,
          "close_time": 1769745599999,
          "quote_volume": 43701.82666,
          "trades": 732,
          "taker_buy_base": 356892.0,
          "taker_buy_quote": 22979.88332
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.06414,
          "high": 0.06489,
          "low": 0.06389,
          "close": 0.06466,
          "volume": 281983.0,
          "close_time": 1769759999999,
          "quote_volume": 18142.9434,
          "trades": 479,
          "taker_buy_base": 59439.0,
          "taker_buy_quote": 3832.5762
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.06457,
          "high": 0.06463,
          "low": 0.06379,
          "close": 0.064,
          "volume": 669523.0,
          "close_time": 1769774399999,
          "quote_volume": 42831.42834,
          "trades": 435,
          "taker_buy_base": 529482.0,
          "taker_buy_quote": 33870.79832
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.06401,
          "high": 0.06513,
          "low": 0.06359,
          "close": 0.06484,
          "volume": 4591550.0,
          "close_time": 1769788799999,
          "quote_volume": 295961.79148,
          "trades": 8151,
          "taker_buy_base": 3332803.0,
          "taker_buy_quote": 214816.84661
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.06484,
          "high": 0.06636,
          "low": 0.06317,
          "close": 0.06558,
          "volume": 6716457.0,
          "close_time": 1769803199999,
          "quote_volume": 434363.74882,
          "trades": 11800,
          "taker_buy_base": 5316294.0,
          "taker_buy_quote": 343206.29637
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.06547,
          "high": 0.06618,
          "low": 0.06393,
          "close": 0.06407,
          "volume": 1806171.0,
          "close_time": 1769817599999,
          "quote_volume": 117096.31323,
          "trades": 2649,
          "taker_buy_base": 1097408.0,
          "taker_buy_quote": 71103.35978
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.06408,
          "high": 0.06429,
          "low": 0.06316,
          "close": 0.06414,
          "volume": 398879.0,
          "close_time": 1769831999999,
          "quote_volume": 25416.1043,
          "trades": 405,
          "taker_buy_base": 140306.0,
          "taker_buy_quote": 8931.67922
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.06422,
          "high": 0.06426,
          "low": 0.06334,
          "close": 0.06397,
          "volume": 414474.0,
          "close_time": 1769846399999,
          "quote_volume": 26466.05037,
          "trades": 663,
          "taker_buy_base": 120893.0,
          "taker_buy_quote": 7710.79527
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.06398,
          "high": 0.06436,
          "low": 0.06337,
          "close": 0.06367,
          "volume": 662813.0,
          "close_time": 1769860799999,
          "quote_volume": 42273.78374,
          "trades": 844,
          "taker_buy_base": 96852.0,
          "taker_buy_quote": 6172.34352
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.06371,
          "high": 0.06389,
          "low": 0.06104,
          "close": 0.06156,
          "volume": 1359901.0,
          "close_time": 1769875199999,
          "quote_volume": 84739.71653,
          "trades": 1347,
          "taker_buy_base": 398374.0,
          "taker_buy_quote": 24794.52453
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.06182,
          "high": 0.06239,
          "low": 0.0583,
          "close": 0.05981,
          "volume": 2785717.0,
          "close_time": 1769889599999,
          "quote_volume": 167914.13701,
          "trades": 3810,
          "taker_buy_base": 1104047.0,
          "taker_buy_quote": 66422.21501
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.05978,
          "high": 0.06134,
          "low": 0.05923,
          "close": 0.06085,
          "volume": 5692815.0,
          "close_time": 1769903999999,
          "quote_volume": 342671.23695,
          "trades": 7237,
          "taker_buy_base": 898300.0,
          "taker_buy_quote": 54121.11149
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.06086,
          "high": 0.06182,
          "low": 0.0607,
          "close": 0.06152,
          "volume": 2306969.0,
          "close_time": 1769918399999,
          "quote_volume": 141656.46508,
          "trades": 1696,
          "taker_buy_base": 248171.0,
          "taker_buy_quote": 15187.37661
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.06157,
          "high": 0.06174,
          "low": 0.06096,
          "close": 0.06123,
          "volume": 1246152.0,
          "close_time": 1769932799999,
          "quote_volume": 76449.0808,
          "trades": 930,
          "taker_buy_base": 26917.0,
          "taker_buy_quote": 1653.42032
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.06128,
          "high": 0.06175,
          "low": 0.06116,
          "close": 0.06162,
          "volume": 1825711.0,
          "close_time": 1769947199999,
          "quote_volume": 112200.42287,
          "trades": 1054,
          "taker_buy_base": 890893.0,
          "taker_buy_quote": 54832.10422
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.06159,
          "high": 0.06159,
          "low": 0.06016,
          "close": 0.06075,
          "volume": 1484001.0,
          "close_time": 1769961599999,
          "quote_volume": 90485.59527,
          "trades": 1475,
          "taker_buy_base": 80736.0,
          "taker_buy_quote": 4911.28608
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.06073,
          "high": 0.06169,
          "low": 0.06044,
          "close": 0.06085,
          "volume": 4277961.0,
          "close_time": 1769975999999,
          "quote_volume": 261443.64328,
          "trades": 3343,
          "taker_buy_base": 320436.0,
          "taker_buy_quote": 19648.90832
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.06085,
          "high": 0.06143,
          "low": 0.05985,
          "close": 0.06123,
          "volume": 1748817.0,
          "close_time": 1769990399999,
          "quote_volume": 106478.45397,
          "trades": 2168,
          "taker_buy_base": 260277.0,
          "taker_buy_quote": 15859.97471
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.06123,
          "high": 0.06212,
          "low": 0.05859,
          "close": 0.06,
          "volume": 3314520.0,
          "close_time": 1770004799999,
          "quote_volume": 203021.61333,
          "trades": 3371,
          "taker_buy_base": 602924.0,
          "taker_buy_quote": 37148.9612
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.06001,
          "high": 0.06061,
          "low": 0.05945,
          "close": 0.06007,
          "volume": 1067225.0,
          "close_time": 1770019199999,
          "quote_volume": 63988.52758,
          "trades": 2215,
          "taker_buy_base": 137015.0,
          "taker_buy_quote": 8223.40818
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.06007,
          "high": 0.06076,
          "low": 0.05986,
          "close": 0.06061,
          "volume": 686177.0,
          "close_time": 1770033599999,
          "quote_volume": 41297.90867,
          "trades": 739,
          "taker_buy_base": 179701.0,
          "taker_buy_quote": 10864.19772
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.06055,
          "high": 0.06273,
          "low": 0.06045,
          "close": 0.0627,
          "volume": 1196205.0,
          "close_time": 1770047999999,
          "quote_volume": 73536.64777,
          "trades": 1238,
          "taker_buy_base": 307862.0,
          "taker_buy_quote": 18767.70731
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.06274,
          "high": 0.06309,
          "low": 0.06227,
          "close": 0.06252,
          "volume": 3628619.0,
          "close_time": 1770062399999,
          "quote_volume": 227616.02698,
          "trades": 1903,
          "taker_buy_base": 357240.0,
          "taker_buy_quote": 22456.68677
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.06246,
          "high": 0.06296,
          "low": 0.06204,
          "close": 0.06286,
          "volume": 2575940.0,
          "close_time": 1770076799999,
          "quote_volume": 161284.21494,
          "trades": 1175,
          "taker_buy_base": 32651.0,
          "taker_buy_quote": 2045.76561
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.06286,
          "high": 0.06308,
          "low": 0.06153,
          "close": 0.06235,
          "volume": 4739817.0,
          "close_time": 1770091199999,
          "quote_volume": 296005.21728,
          "trades": 3637,
          "taker_buy_base": 560789.0,
          "taker_buy_quote": 35003.65293
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.06234,
          "high": 0.06263,
          "low": 0.06188,
          "close": 0.06249,
          "volume": 424554.0,
          "close_time": 1770105599999,
          "quote_volume": 26473.00393,
          "trades": 397,
          "taker_buy_base": 78368.0,
          "taker_buy_quote": 4877.21157
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.06262,
          "high": 0.06277,
          "low": 0.06133,
          "close": 0.06133,
          "volume": 503054.0,
          "close_time": 1770119999999,
          "quote_volume": 31290.24194,
          "trades": 567,
          "taker_buy_base": 152358.0,
          "taker_buy_quote": 9449.26676
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.06132,
          "high": 0.06196,
          "low": 0.0607,
          "close": 0.06196,
          "volume": 872644.0,
          "close_time": 1770134399999,
          "quote_volume": 53615.4104,
          "trades": 675,
          "taker_buy_base": 514417.0,
          "taker_buy_quote": 31590.79117
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.06187,
          "high": 0.06189,
          "low": 0.05795,
          "close": 0.06014,
          "volume": 1383820.0,
          "close_time": 1770148799999,
          "quote_volume": 82080.81132,
          "trades": 1522,
          "taker_buy_base": 553314.0,
          "taker_buy_quote": 32907.00239
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.06014,
          "high": 0.06263,
          "low": 0.05969,
          "close": 0.06159,
          "volume": 4922205.0,
          "close_time": 1770163199999,
          "quote_volume": 303212.60683,
          "trades": 6190,
          "taker_buy_base": 1250665.0,
          "taker_buy_quote": 76760.84947
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.06159,
          "high": 0.06258,
          "low": 0.06146,
          "close": 0.06246,
          "volume": 2309326.0,
          "close_time": 1770177599999,
          "quote_volume": 143156.24797,
          "trades": 2020,
          "taker_buy_base": 317612.0,
          "taker_buy_quote": 19712.85716
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0624,
          "high": 0.06269,
          "low": 0.06201,
          "close": 0.06214,
          "volume": 834783.0,
          "close_time": 1770191999999,
          "quote_volume": 52035.40159,
          "trades": 743,
          "taker_buy_base": 121742.0,
          "taker_buy_quote": 7589.1785
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.06214,
          "high": 0.06224,
          "low": 0.06176,
          "close": 0.06214,
          "volume": 833995.0,
          "close_time": 1770206399999,
          "quote_volume": 51790.21396,
          "trades": 912,
          "taker_buy_base": 47234.0,
          "taker_buy_quote": 2933.32072
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.06214,
          "high": 0.0622,
          "low": 0.06,
          "close": 0.06061,
          "volume": 1213428.0,
          "close_time": 1770220799999,
          "quote_volume": 74179.85178,
          "trades": 1300,
          "taker_buy_base": 232694.0,
          "taker_buy_quote": 14193.8033
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.06063,
          "high": 0.06167,
          "low": 0.05956,
          "close": 0.06159,
          "volume": 3253958.0,
          "close_time": 1770235199999,
          "quote_volume": 198287.4375,
          "trades": 3319,
          "taker_buy_base": 797295.0,
          "taker_buy_quote": 48580.88727
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0616,
          "high": 0.06167,
          "low": 0.05996,
          "close": 0.06109,
          "volume": 4280025.0,
          "close_time": 1770249599999,
          "quote_volume": 261731.93815,
          "trades": 3394,
          "taker_buy_base": 435421.0,
          "taker_buy_quote": 26465.4632
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.06111,
          "high": 0.06126,
          "low": 0.06004,
          "close": 0.06008,
          "volume": 682099.0,
          "close_time": 1770263999999,
          "quote_volume": 41385.57969,
          "trades": 1040,
          "taker_buy_base": 145325.0,
          "taker_buy_quote": 8837.16253
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.06019,
          "high": 0.06035,
          "low": 0.05934,
          "close": 0.05981,
          "volume": 838359.0,
          "close_time": 1770278399999,
          "quote_volume": 50149.49885,
          "trades": 1869,
          "taker_buy_base": 287874.0,
          "taker_buy_quote": 17224.3982
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.05993,
          "high": 0.06051,
          "low": 0.05925,
          "close": 0.05954,
          "volume": 1208248.0,
          "close_time": 1770292799999,
          "quote_volume": 72169.89708,
          "trades": 1484,
          "taker_buy_base": 318745.0,
          "taker_buy_quote": 19059.20034
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.05954,
          "high": 0.06015,
          "low": 0.05633,
          "close": 0.05767,
          "volume": 4700848.0,
          "close_time": 1770307199999,
          "quote_volume": 275698.57321,
          "trades": 5204,
          "taker_buy_base": 1398984.0,
          "taker_buy_quote": 81887.47632
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.05769,
          "high": 0.05948,
          "low": 0.05688,
          "close": 0.05759,
          "volume": 6845657.0,
          "close_time": 1770321599999,
          "quote_volume": 399253.12052,
          "trades": 7324,
          "taker_buy_base": 1811916.0,
          "taker_buy_quote": 106148.22353
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.05761,
          "high": 0.0579,
          "low": 0.05502,
          "close": 0.05562,
          "volume": 6686747.0,
          "close_time": 1770335999999,
          "quote_volume": 376365.54208,
          "trades": 5949,
          "taker_buy_base": 1934989.0,
          "taker_buy_quote": 108895.08878
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.05564,
          "high": 0.05888,
          "low": 0.05291,
          "close": 0.05801,
          "volume": 5120474.0,
          "close_time": 1770350399999,
          "quote_volume": 292569.24724,
          "trades": 6486,
          "taker_buy_base": 1555293.0,
          "taker_buy_quote": 87673.89736
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.05802,
          "high": 0.0595,
          "low": 0.05783,
          "close": 0.05856,
          "volume": 2951644.0,
          "close_time": 1770364799999,
          "quote_volume": 172780.17287,
          "trades": 2712,
          "taker_buy_base": 286871.0,
          "taker_buy_quote": 16787.73643
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.05863,
          "high": 0.06018,
          "low": 0.05805,
          "close": 0.06008,
          "volume": 4540526.0,
          "close_time": 1770379199999,
          "quote_volume": 268960.32908,
          "trades": 2913,
          "taker_buy_base": 1959183.0,
          "taker_buy_quote": 116424.31759
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.06009,
          "high": 0.06177,
          "low": 0.05975,
          "close": 0.06172,
          "volume": 1936512.0,
          "close_time": 1770393599999,
          "quote_volume": 117474.60297,
          "trades": 2571,
          "taker_buy_base": 416689.0,
          "taker_buy_quote": 25223.34523
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.06173,
          "high": 0.06337,
          "low": 0.06158,
          "close": 0.06335,
          "volume": 2480170.0,
          "close_time": 1770407999999,
          "quote_volume": 155159.23874,
          "trades": 2254,
          "taker_buy_base": 857821.0,
          "taker_buy_quote": 53749.38827
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.06334,
          "high": 0.06536,
          "low": 0.06312,
          "close": 0.06359,
          "volume": 4155520.0,
          "close_time": 1770422399999,
          "quote_volume": 267351.01412,
          "trades": 3682,
          "taker_buy_base": 1020678.0,
          "taker_buy_quote": 65723.74523
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.06357,
          "high": 0.06439,
          "low": 0.06319,
          "close": 0.06431,
          "volume": 1260095.0,
          "close_time": 1770436799999,
          "quote_volume": 80339.49635,
          "trades": 1185,
          "taker_buy_base": 558299.0,
          "taker_buy_quote": 35544.66038
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.06433,
          "high": 0.06493,
          "low": 0.06249,
          "close": 0.06324,
          "volume": 3193958.0,
          "close_time": 1770451199999,
          "quote_volume": 203999.22559,
          "trades": 2723,
          "taker_buy_base": 334323.0,
          "taker_buy_quote": 21327.77723
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.06324,
          "high": 0.0636,
          "low": 0.06299,
          "close": 0.0634,
          "volume": 4717991.0,
          "close_time": 1770465599999,
          "quote_volume": 298538.53947,
          "trades": 3739,
          "taker_buy_base": 599916.0,
          "taker_buy_quote": 37946.27724
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0634,
          "high": 0.06462,
          "low": 0.06336,
          "close": 0.06438,
          "volume": 1501460.0,
          "close_time": 1770479999999,
          "quote_volume": 96206.52265,
          "trades": 1369,
          "taker_buy_base": 591140.0,
          "taker_buy_quote": 37918.05382
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.06439,
          "high": 0.06523,
          "low": 0.06413,
          "close": 0.06491,
          "volume": 2743509.0,
          "close_time": 1770494399999,
          "quote_volume": 177725.07467,
          "trades": 3413,
          "taker_buy_base": 747206.0,
          "taker_buy_quote": 48401.21292
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0649,
          "high": 0.06529,
          "low": 0.06445,
          "close": 0.06479,
          "volume": 3358942.0,
          "close_time": 1770508799999,
          "quote_volume": 218578.20864,
          "trades": 2847,
          "taker_buy_base": 1022582.0,
          "taker_buy_quote": 66617.02731
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0649,
          "high": 0.0653,
          "low": 0.06452,
          "close": 0.06487,
          "volume": 1946925.0,
          "close_time": 1770523199999,
          "quote_volume": 126405.14781,
          "trades": 1869,
          "taker_buy_base": 156035.0,
          "taker_buy_quote": 10135.29087
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.06488,
          "high": 0.06525,
          "low": 0.06468,
          "close": 0.06523,
          "volume": 1195894.0,
          "close_time": 1770537599999,
          "quote_volume": 77667.74641,
          "trades": 1400,
          "taker_buy_base": 120099.0,
          "taker_buy_quote": 7814.28353
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.06524,
          "high": 0.06671,
          "low": 0.06517,
          "close": 0.06641,
          "volume": 4137521.0,
          "close_time": 1770551999999,
          "quote_volume": 273410.08593,
          "trades": 4617,
          "taker_buy_base": 696136.0,
          "taker_buy_quote": 46038.51031
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.06642,
          "high": 0.06725,
          "low": 0.06623,
          "close": 0.06662,
          "volume": 2382123.0,
          "close_time": 1770566399999,
          "quote_volume": 158939.36091,
          "trades": 2915,
          "taker_buy_base": 573476.0,
          "taker_buy_quote": 38270.89132
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.06663,
          "high": 0.06783,
          "low": 0.0655,
          "close": 0.06779,
          "volume": 3582584.0,
          "close_time": 1770580799999,
          "quote_volume": 238951.51004,
          "trades": 3558,
          "taker_buy_base": 989260.0,
          "taker_buy_quote": 66065.24289
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.06783,
          "high": 0.06843,
          "low": 0.06714,
          "close": 0.06752,
          "volume": 7194609.0,
          "close_time": 1770595199999,
          "quote_volume": 487881.0938,
          "trades": 7355,
          "taker_buy_base": 1365195.0,
          "taker_buy_quote": 92691.7302
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.06751,
          "high": 0.06793,
          "low": 0.06682,
          "close": 0.06792,
          "volume": 1506725.0,
          "close_time": 1770609599999,
          "quote_volume": 101576.64086,
          "trades": 1772,
          "taker_buy_base": 589134.0,
          "taker_buy_quote": 39753.09711
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0679,
          "high": 0.06796,
          "low": 0.06654,
          "close": 0.06738,
          "volume": 1040352.0,
          "close_time": 1770623999999,
          "quote_volume": 69972.25411,
          "trades": 1143,
          "taker_buy_base": 475163.0,
          "taker_buy_quote": 31964.9558
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.06737,
          "high": 0.06819,
          "low": 0.06647,
          "close": 0.06691,
          "volume": 1936171.0,
          "close_time": 1770638399999,
          "quote_volume": 130520.29701,
          "trades": 1866,
          "taker_buy_base": 638584.0,
          "taker_buy_quote": 43105.84024
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.067,
          "high": 0.06793,
          "low": 0.06594,
          "close": 0.06773,
          "volume": 2870019.0,
          "close_time": 1770652799999,
          "quote_volume": 192819.25026,
          "trades": 1918,
          "taker_buy_base": 584451.0,
          "taker_buy_quote": 39204.52731
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.06773,
          "high": 0.07066,
          "low": 0.06731,
          "close": 0.06998,
          "volume": 8074784.0,
          "close_time": 1770667199999,
          "quote_volume": 558041.11658,
          "trades": 5132,
          "taker_buy_base": 2533171.0,
          "taker_buy_quote": 175515.53273
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.06999,
          "high": 0.07133,
          "low": 0.06937,
          "close": 0.06943,
          "volume": 2421359.0,
          "close_time": 1770681599999,
          "quote_volume": 170549.89582,
          "trades": 2036,
          "taker_buy_base": 1128474.0,
          "taker_buy_quote": 79424.41364
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.06961,
          "high": 0.07009,
          "low": 0.06849,
          "close": 0.06978,
          "volume": 2451861.0,
          "close_time": 1770695999999,
          "quote_volume": 170341.58475,
          "trades": 2737,
          "taker_buy_base": 1163221.0,
          "taker_buy_quote": 80843.22458
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.06973,
          "high": 0.07071,
          "low": 0.06852,
          "close": 0.06922,
          "volume": 2469947.0,
          "close_time": 1770710399999,
          "quote_volume": 171696.32742,
          "trades": 3030,
          "taker_buy_base": 1401008.0,
          "taker_buy_quote": 97290.41243
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.06925,
          "high": 0.07019,
          "low": 0.06873,
          "close": 0.06925,
          "volume": 1307671.0,
          "close_time": 1770724799999,
          "quote_volume": 90895.54136,
          "trades": 1358,
          "taker_buy_base": 562093.0,
          "taker_buy_quote": 39109.36761
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.06936,
          "high": 0.06965,
          "low": 0.06763,
          "close": 0.06904,
          "volume": 2445864.0,
          "close_time": 1770739199999,
          "quote_volume": 167568.87251,
          "trades": 2439,
          "taker_buy_base": 1210818.0,
          "taker_buy_quote": 82998.05237
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.06904,
          "high": 0.07055,
          "low": 0.06871,
          "close": 0.06962,
          "volume": 1585026.0,
          "close_time": 1770753599999,
          "quote_volume": 110349.68254,
          "trades": 1395,
          "taker_buy_base": 798738.0,
          "taker_buy_quote": 55569.59691
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.06972,
          "high": 0.06975,
          "low": 0.06865,
          "close": 0.06888,
          "volume": 544610.0,
          "close_time": 1770767999999,
          "quote_volume": 37682.32573,
          "trades": 688,
          "taker_buy_base": 276780.0,
          "taker_buy_quote": 19148.82438
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.06894,
          "high": 0.06933,
          "low": 0.06836,
          "close": 0.06871,
          "volume": 756497.0,
          "close_time": 1770782399999,
          "quote_volume": 52112.12165,
          "trades": 869,
          "taker_buy_base": 382840.0,
          "taker_buy_quote": 26379.07418
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.06873,
          "high": 0.06887,
          "low": 0.06408,
          "close": 0.06457,
          "volume": 3971459.0,
          "close_time": 1770796799999,
          "quote_volume": 261327.63803,
          "trades": 2837,
          "taker_buy_base": 1378614.0,
          "taker_buy_quote": 90927.58402
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.06457,
          "high": 0.06489,
          "low": 0.06334,
          "close": 0.06424,
          "volume": 1218745.0,
          "close_time": 1770811199999,
          "quote_volume": 78121.58959,
          "trades": 1089,
          "taker_buy_base": 700639.0,
          "taker_buy_quote": 44866.05032
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.06425,
          "high": 0.06685,
          "low": 0.06412,
          "close": 0.06573,
          "volume": 3276271.0,
          "close_time": 1770825599999,
          "quote_volume": 213518.54135,
          "trades": 2201,
          "taker_buy_base": 1528434.0,
          "taker_buy_quote": 99567.00082
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.06577,
          "high": 0.06772,
          "low": 0.06539,
          "close": 0.0668,
          "volume": 1376974.0,
          "close_time": 1770839999999,
          "quote_volume": 91530.35826,
          "trades": 1197,
          "taker_buy_base": 549150.0,
          "taker_buy_quote": 36444.22301
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.06691,
          "high": 0.06691,
          "low": 0.06533,
          "close": 0.06581,
          "volume": 1126917.0,
          "close_time": 1770854399999,
          "quote_volume": 74728.15695,
          "trades": 696,
          "taker_buy_base": 577296.0,
          "taker_buy_quote": 38260.25479
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.06578,
          "high": 0.06624,
          "low": 0.06519,
          "close": 0.06532,
          "volume": 729377.0,
          "close_time": 1770868799999,
          "quote_volume": 47843.46362,
          "trades": 672,
          "taker_buy_base": 419454.0,
          "taker_buy_quote": 27491.84132
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.06527,
          "high": 0.06624,
          "low": 0.06516,
          "close": 0.06586,
          "volume": 401740.0,
          "close_time": 1770883199999,
          "quote_volume": 26440.24251,
          "trades": 372,
          "taker_buy_base": 152734.0,
          "taker_buy_quote": 10038.30128
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.06589,
          "high": 0.06722,
          "low": 0.06547,
          "close": 0.06716,
          "volume": 1777676.0,
          "close_time": 1770897599999,
          "quote_volume": 118379.67134,
          "trades": 833,
          "taker_buy_base": 950716.0,
          "taker_buy_quote": 63308.06303
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.06718,
          "high": 0.06754,
          "low": 0.0664,
          "close": 0.06661,
          "volume": 1599540.0,
          "close_time": 1770911999999,
          "quote_volume": 106984.25011,
          "trades": 1304,
          "taker_buy_base": 364767.0,
          "taker_buy_quote": 24409.62657
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.06664,
          "high": 0.06667,
          "low": 0.06527,
          "close": 0.06576,
          "volume": 760399.0,
          "close_time": 1770926399999,
          "quote_volume": 50141.67622,
          "trades": 1286,
          "taker_buy_base": 327249.0,
          "taker_buy_quote": 21592.9598
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.06587,
          "high": 0.06684,
          "low": 0.06568,
          "close": 0.0668,
          "volume": 914259.0,
          "close_time": 1770940799999,
          "quote_volume": 60420.50726,
          "trades": 559,
          "taker_buy_base": 500463.0,
          "taker_buy_quote": 33021.66142
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.06685,
          "high": 0.06698,
          "low": 0.06593,
          "close": 0.06619,
          "volume": 307537.0,
          "close_time": 1770955199999,
          "quote_volume": 20425.19689,
          "trades": 375,
          "taker_buy_base": 203202.0,
          "taker_buy_quote": 13491.4157
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.06617,
          "high": 0.06632,
          "low": 0.06555,
          "close": 0.06595,
          "volume": 330931.0,
          "close_time": 1770969599999,
          "quote_volume": 21823.86977,
          "trades": 506,
          "taker_buy_base": 184196.0,
          "taker_buy_quote": 12144.70864
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.06598,
          "high": 0.06673,
          "low": 0.06598,
          "close": 0.0665,
          "volume": 590249.0,
          "close_time": 1770983999999,
          "quote_volume": 39173.74106,
          "trades": 594,
          "taker_buy_base": 317325.0,
          "taker_buy_quote": 21049.93474
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.06654,
          "high": 0.06956,
          "low": 0.06634,
          "close": 0.06943,
          "volume": 2192808.0,
          "close_time": 1770998399999,
          "quote_volume": 148797.82046,
          "trades": 2552,
          "taker_buy_base": 1315514.0,
          "taker_buy_quote": 88702.30125
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.06951,
          "high": 0.07025,
          "low": 0.06932,
          "close": 0.07007,
          "volume": 2364365.0,
          "close_time": 1771012799999,
          "quote_volume": 165342.45436,
          "trades": 3726,
          "taker_buy_base": 1379718.0,
          "taker_buy_quote": 96508.53059
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.07008,
          "high": 0.07013,
          "low": 0.06893,
          "close": 0.06896,
          "volume": 1225829.0,
          "close_time": 1771027199999,
          "quote_volume": 85543.99816,
          "trades": 2017,
          "taker_buy_base": 790684.0,
          "taker_buy_quote": 55182.40088
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.06899,
          "high": 0.06989,
          "low": 0.06811,
          "close": 0.06813,
          "volume": 520184.0,
          "close_time": 1771041599999,
          "quote_volume": 35814.73773,
          "trades": 623,
          "taker_buy_base": 328310.0,
          "taker_buy_quote": 22573.62494
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.06812,
          "high": 0.0682,
          "low": 0.06766,
          "close": 0.0682,
          "volume": 652973.0,
          "close_time": 1771055999999,
          "quote_volume": 44311.62763,
          "trades": 640,
          "taker_buy_base": 261772.0,
          "taker_buy_quote": 17767.54889
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.06822,
          "high": 0.06921,
          "low": 0.06816,
          "close": 0.06892,
          "volume": 788004.0,
          "close_time": 1771070399999,
          "quote_volume": 54091.80954,
          "trades": 943,
          "taker_buy_base": 257267.0,
          "taker_buy_quote": 17658.75063
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.06891,
          "high": 0.06914,
          "low": 0.06802,
          "close": 0.06897,
          "volume": 964411.0,
          "close_time": 1771084799999,
          "quote_volume": 66191.53023,
          "trades": 529,
          "taker_buy_base": 725151.0,
          "taker_buy_quote": 49746.07759
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.06898,
          "high": 0.0694,
          "low": 0.06862,
          "close": 0.06916,
          "volume": 1772425.0,
          "close_time": 1771099199999,
          "quote_volume": 122328.12732,
          "trades": 4333,
          "taker_buy_base": 1397789.0,
          "taker_buy_quote": 96483.54297
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.06925,
          "high": 0.0707,
          "low": 0.06925,
          "close": 0.07046,
          "volume": 885941.0,
          "close_time": 1771113599999,
          "quote_volume": 61895.99896,
          "trades": 1004,
          "taker_buy_base": 564832.0,
          "taker_buy_quote": 39451.46181
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.07046,
          "high": 0.07056,
          "low": 0.06872,
          "close": 0.06884,
          "volume": 853572.0,
          "close_time": 1771127999999,
          "quote_volume": 59227.65783,
          "trades": 542,
          "taker_buy_base": 479989.0,
          "taker_buy_quote": 33241.15151
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.06884,
          "high": 0.06902,
          "low": 0.06804,
          "close": 0.0681,
          "volume": 577252.0,
          "close_time": 1771142399999,
          "quote_volume": 39595.48272,
          "trades": 594,
          "taker_buy_base": 491151.0,
          "taker_buy_quote": 33692.00104
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.06816,
          "high": 0.06855,
          "low": 0.06718,
          "close": 0.06742,
          "volume": 1461278.0,
          "close_time": 1771156799999,
          "quote_volume": 98830.74836,
          "trades": 624,
          "taker_buy_base": 816586.0,
          "taker_buy_quote": 55183.29672
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.06737,
          "high": 0.06799,
          "low": 0.06659,
          "close": 0.0666,
          "volume": 451890.0,
          "close_time": 1771171199999,
          "quote_volume": 30299.7061,
          "trades": 335,
          "taker_buy_base": 313640.0,
          "taker_buy_quote": 21019.52645
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.06659,
          "high": 0.0666,
          "low": 0.06572,
          "close": 0.06598,
          "volume": 279101.0,
          "close_time": 1771185599999,
          "quote_volume": 18490.13235,
          "trades": 353,
          "taker_buy_base": 164981.0,
          "taker_buy_quote": 10924.76024
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.06593,
          "high": 0.06662,
          "low": 0.06572,
          "close": 0.06662,
          "volume": 287996.0,
          "close_time": 1771199999999,
          "quote_volume": 19003.98946,
          "trades": 454,
          "taker_buy_base": 114614.0,
          "taker_buy_quote": 7557.90485
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.06664,
          "high": 0.06707,
          "low": 0.0666,
          "close": 0.06673,
          "volume": 63615.0,
          "close_time": 1771214399999,
          "quote_volume": 4251.28349,
          "trades": 92,
          "taker_buy_base": 23150.0,
          "taker_buy_quote": 1546.72591
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.06676,
          "high": 0.06759,
          "low": 0.06676,
          "close": 0.06721,
          "volume": 1147138.0,
          "close_time": 1771228799999,
          "quote_volume": 77104.92204,
          "trades": 1094,
          "taker_buy_base": 512808.0,
          "taker_buy_quote": 34395.42265
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.06721,
          "high": 0.06786,
          "low": 0.06693,
          "close": 0.06775,
          "volume": 1560373.0,
          "close_time": 1771243199999,
          "quote_volume": 104851.51879,
          "trades": 794,
          "taker_buy_base": 358561.0,
          "taker_buy_quote": 24092.34609
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.06775,
          "high": 0.06844,
          "low": 0.06597,
          "close": 0.06622,
          "volume": 872595.0,
          "close_time": 1771257599999,
          "quote_volume": 58695.35776,
          "trades": 612,
          "taker_buy_base": 508094.0,
          "taker_buy_quote": 34064.42362
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.06619,
          "high": 0.06686,
          "low": 0.06619,
          "close": 0.06662,
          "volume": 285668.0,
          "close_time": 1771271999999,
          "quote_volume": 19029.80025,
          "trades": 254,
          "taker_buy_base": 202560.0,
          "taker_buy_quote": 13490.33763
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.06659,
          "high": 0.06707,
          "low": 0.06659,
          "close": 0.06694,
          "volume": 335406.0,
          "close_time": 1771286399999,
          "quote_volume": 22418.97088,
          "trades": 222,
          "taker_buy_base": 198901.0,
          "taker_buy_quote": 13288.05594
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.06711,
          "high": 0.06723,
          "low": 0.06671,
          "close": 0.06683,
          "volume": 173709.0,
          "close_time": 1771300799999,
          "quote_volume": 11633.24048,
          "trades": 213,
          "taker_buy_base": 148069.0,
          "taker_buy_quote": 9917.61126
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.06687,
          "high": 0.06722,
          "low": 0.06671,
          "close": 0.06694,
          "volume": 130342.0,
          "close_time": 1771315199999,
          "quote_volume": 8726.40062,
          "trades": 141,
          "taker_buy_base": 88805.0,
          "taker_buy_quote": 5946.00598
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.06694,
          "high": 0.06836,
          "low": 0.06671,
          "close": 0.0682,
          "volume": 530961.0,
          "close_time": 1771329599999,
          "quote_volume": 35823.7418,
          "trades": 326,
          "taker_buy_base": 388705.0,
          "taker_buy_quote": 26183.8248
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.06842,
          "high": 0.06907,
          "low": 0.06688,
          "close": 0.06746,
          "volume": 1107558.0,
          "close_time": 1771343999999,
          "quote_volume": 75355.54209,
          "trades": 760,
          "taker_buy_base": 521656.0,
          "taker_buy_quote": 35639.38727
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.06744,
          "high": 0.06797,
          "low": 0.06359,
          "close": 0.06396,
          "volume": 2038109.0,
          "close_time": 1771358399999,
          "quote_volume": 132888.92677,
          "trades": 1272,
          "taker_buy_base": 1111694.0,
          "taker_buy_quote": 72610.71735
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.06396,
          "high": 0.0641,
          "low": 0.06286,
          "close": 0.06288,
          "volume": 1945992.0,
          "close_time": 1771372799999,
          "quote_volume": 123635.55036,
          "trades": 1154,
          "taker_buy_base": 1156174.0,
          "taker_buy_quote": 73450.31293
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0629,
          "high": 0.063,
          "low": 0.06027,
          "close": 0.06222,
          "volume": 1620900.0,
          "close_time": 1771387199999,
          "quote_volume": 99945.89653,
          "trades": 1170,
          "taker_buy_base": 984336.0,
          "taker_buy_quote": 60519.7722
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.06215,
          "high": 0.06339,
          "low": 0.06207,
          "close": 0.06339,
          "volume": 522058.0,
          "close_time": 1771401599999,
          "quote_volume": 32794.29832,
          "trades": 438,
          "taker_buy_base": 149568.0,
          "taker_buy_quote": 9411.23103
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0634,
          "high": 0.06711,
          "low": 0.0634,
          "close": 0.06676,
          "volume": 2298172.0,
          "close_time": 1771415999999,
          "quote_volume": 151155.58592,
          "trades": 2178,
          "taker_buy_base": 1015536.0,
          "taker_buy_quote": 66653.58673
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.06684,
          "high": 0.06751,
          "low": 0.06512,
          "close": 0.06586,
          "volume": 1970054.0,
          "close_time": 1771430399999,
          "quote_volume": 131146.27264,
          "trades": 1900,
          "taker_buy_base": 1238225.0,
          "taker_buy_quote": 82471.67747
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.06589,
          "high": 0.066,
          "low": 0.06431,
          "close": 0.06452,
          "volume": 790115.0,
          "close_time": 1771444799999,
          "quote_volume": 51431.68282,
          "trades": 614,
          "taker_buy_base": 477539.0,
          "taker_buy_quote": 31089.17701
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.06463,
          "high": 0.06681,
          "low": 0.0646,
          "close": 0.06602,
          "volume": 1245839.0,
          "close_time": 1771459199999,
          "quote_volume": 81748.66597,
          "trades": 762,
          "taker_buy_base": 738325.0,
          "taker_buy_quote": 48333.59651
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.06602,
          "high": 0.06733,
          "low": 0.06592,
          "close": 0.06611,
          "volume": 1321676.0,
          "close_time": 1771473599999,
          "quote_volume": 87984.34756,
          "trades": 1045,
          "taker_buy_base": 576031.0,
          "taker_buy_quote": 38355.30748
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.06612,
          "high": 0.06612,
          "low": 0.06503,
          "close": 0.06565,
          "volume": 880572.0,
          "close_time": 1771487999999,
          "quote_volume": 57706.60246,
          "trades": 678,
          "taker_buy_base": 656181.0,
          "taker_buy_quote": 42984.64856
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.06556,
          "high": 0.06556,
          "low": 0.0644,
          "close": 0.06441,
          "volume": 735306.0,
          "close_time": 1771502399999,
          "quote_volume": 47677.45638,
          "trades": 563,
          "taker_buy_base": 560998.0,
          "taker_buy_quote": 36369.7385
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0644,
          "high": 0.06443,
          "low": 0.06251,
          "close": 0.06305,
          "volume": 1645732.0,
          "close_time": 1771516799999,
          "quote_volume": 104255.55938,
          "trades": 1283,
          "taker_buy_base": 1295550.0,
          "taker_buy_quote": 82134.02649
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.06278,
          "high": 0.06396,
          "low": 0.06224,
          "close": 0.06391,
          "volume": 902265.0,
          "close_time": 1771531199999,
          "quote_volume": 56697.40709,
          "trades": 645,
          "taker_buy_base": 634689.0,
          "taker_buy_quote": 39844.09335
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.06388,
          "high": 0.06433,
          "low": 0.06381,
          "close": 0.06402,
          "volume": 100056.0,
          "close_time": 1771545599999,
          "quote_volume": 6411.22703,
          "trades": 135,
          "taker_buy_base": 49710.0,
          "taker_buy_quote": 3184.30793
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.06405,
          "high": 0.06459,
          "low": 0.06365,
          "close": 0.06378,
          "volume": 284305.0,
          "close_time": 1771559999999,
          "quote_volume": 18177.21912,
          "trades": 272,
          "taker_buy_base": 216612.0,
          "taker_buy_quote": 13846.87576
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.06377,
          "high": 0.06431,
          "low": 0.06341,
          "close": 0.06396,
          "volume": 155856.0,
          "close_time": 1771574399999,
          "quote_volume": 9937.41294,
          "trades": 287,
          "taker_buy_base": 102021.0,
          "taker_buy_quote": 6504.79992
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.06398,
          "high": 0.064,
          "low": 0.06197,
          "close": 0.06209,
          "volume": 643942.0,
          "close_time": 1771588799999,
          "quote_volume": 40483.94091,
          "trades": 752,
          "taker_buy_base": 483435.0,
          "taker_buy_quote": 30374.17451
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.06209,
          "high": 0.06304,
          "low": 0.06204,
          "close": 0.06276,
          "volume": 213503.0,
          "close_time": 1771603199999,
          "quote_volume": 13342.11022,
          "trades": 336,
          "taker_buy_base": 98831.0,
          "taker_buy_quote": 6170.53676
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.06287,
          "high": 0.06383,
          "low": 0.06287,
          "close": 0.06361,
          "volume": 578756.0,
          "close_time": 1771617599999,
          "quote_volume": 36677.19786,
          "trades": 598,
          "taker_buy_base": 304420.0,
          "taker_buy_quote": 19310.0914
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0636,
          "high": 0.0648,
          "low": 0.06359,
          "close": 0.06459,
          "volume": 298577.0,
          "close_time": 1771631999999,
          "quote_volume": 19210.74751,
          "trades": 284,
          "taker_buy_base": 83281.0,
          "taker_buy_quote": 5359.17356
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.06473,
          "high": 0.06509,
          "low": 0.06421,
          "close": 0.06428,
          "volume": 865065.0,
          "close_time": 1771646399999,
          "quote_volume": 55893.64214,
          "trades": 305,
          "taker_buy_base": 330538.0,
          "taker_buy_quote": 21341.4082
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.06422,
          "high": 0.06448,
          "low": 0.06416,
          "close": 0.06422,
          "volume": 142732.0,
          "close_time": 1771660799999,
          "quote_volume": 9174.02437,
          "trades": 133,
          "taker_buy_base": 92134.0,
          "taker_buy_quote": 5923.77502
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.06428,
          "high": 0.06467,
          "low": 0.06423,
          "close": 0.06432,
          "volume": 666985.0,
          "close_time": 1771675199999,
          "quote_volume": 42974.58744,
          "trades": 250,
          "taker_buy_base": 612819.0,
          "taker_buy_quote": 39481.212
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.06429,
          "high": 0.06474,
          "low": 0.0642,
          "close": 0.06455,
          "volume": 465851.0,
          "close_time": 1771689599999,
          "quote_volume": 30013.19071,
          "trades": 254,
          "taker_buy_base": 380765.0,
          "taker_buy_quote": 24537.52268
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.06441,
          "high": 0.06457,
          "low": 0.06404,
          "close": 0.06447,
          "volume": 532403.0,
          "close_time": 1771703999999,
          "quote_volume": 34182.16632,
          "trades": 427,
          "taker_buy_base": 456021.0,
          "taker_buy_quote": 29278.53839
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.06447,
          "high": 0.06459,
          "low": 0.06423,
          "close": 0.06428,
          "volume": 122027.0,
          "close_time": 1771718399999,
          "quote_volume": 7855.97703,
          "trades": 155,
          "taker_buy_base": 91723.0,
          "taker_buy_quote": 5905.21875
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.06423,
          "high": 0.06478,
          "low": 0.06422,
          "close": 0.06453,
          "volume": 178975.0,
          "close_time": 1771732799999,
          "quote_volume": 11540.33773,
          "trades": 288,
          "taker_buy_base": 116057.0,
          "taker_buy_quote": 7481.35733
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.06462,
          "high": 0.06509,
          "low": 0.06455,
          "close": 0.065,
          "volume": 157723.0,
          "close_time": 1771747199999,
          "quote_volume": 10218.34046,
          "trades": 167,
          "taker_buy_base": 99921.0,
          "taker_buy_quote": 6473.42213
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.06505,
          "high": 0.0654,
          "low": 0.06484,
          "close": 0.06516,
          "volume": 207284.0,
          "close_time": 1771761599999,
          "quote_volume": 13510.20034,
          "trades": 206,
          "taker_buy_base": 120034.0,
          "taker_buy_quote": 7816.83815
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.06537,
          "high": 0.06537,
          "low": 0.06431,
          "close": 0.06439,
          "volume": 435688.0,
          "close_time": 1771775999999,
          "quote_volume": 28168.03967,
          "trades": 404,
          "taker_buy_base": 336019.0,
          "taker_buy_quote": 21709.2119
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.06438,
          "high": 0.06467,
          "low": 0.06427,
          "close": 0.06465,
          "volume": 237687.0,
          "close_time": 1771790399999,
          "quote_volume": 15307.86773,
          "trades": 209,
          "taker_buy_base": 190957.0,
          "taker_buy_quote": 12297.81039
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.06466,
          "high": 0.06469,
          "low": 0.06411,
          "close": 0.06423,
          "volume": 313989.0,
          "close_time": 1771804799999,
          "quote_volume": 20199.89555,
          "trades": 293,
          "taker_buy_base": 264687.0,
          "taker_buy_quote": 17023.48685
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0643,
          "high": 0.06436,
          "low": 0.06112,
          "close": 0.06136,
          "volume": 1654292.0,
          "close_time": 1771819199999,
          "quote_volume": 102669.37652,
          "trades": 1001,
          "taker_buy_base": 923178.0,
          "taker_buy_quote": 57323.94377
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.06128,
          "high": 0.06208,
          "low": 0.0612,
          "close": 0.06181,
          "volume": 792364.0,
          "close_time": 1771833599999,
          "quote_volume": 48893.95923,
          "trades": 437,
          "taker_buy_base": 618613.0,
          "taker_buy_quote": 38148.46497
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0618,
          "high": 0.06344,
          "low": 0.06162,
          "close": 0.06331,
          "volume": 436702.0,
          "close_time": 1771847999999,
          "quote_volume": 27294.71307,
          "trades": 305,
          "taker_buy_base": 272645.0,
          "taker_buy_quote": 16987.37934
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.06334,
          "high": 0.06403,
          "low": 0.06305,
          "close": 0.06368,
          "volume": 864303.0,
          "close_time": 1771862399999,
          "quote_volume": 54958.72474,
          "trades": 499,
          "taker_buy_base": 362419.0,
          "taker_buy_quote": 23038.59773
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.06363,
          "high": 0.06363,
          "low": 0.06204,
          "close": 0.06224,
          "volume": 898409.0,
          "close_time": 1771876799999,
          "quote_volume": 56268.63914,
          "trades": 531,
          "taker_buy_base": 575174.0,
          "taker_buy_quote": 35985.7148
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.06239,
          "high": 0.06363,
          "low": 0.06206,
          "close": 0.0629,
          "volume": 830754.0,
          "close_time": 1771891199999,
          "quote_volume": 52185.51531,
          "trades": 374,
          "taker_buy_base": 490286.0,
          "taker_buy_quote": 30743.80312
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.06295,
          "high": 0.06324,
          "low": 0.06208,
          "close": 0.06258,
          "volume": 509181.0,
          "close_time": 1771905599999,
          "quote_volume": 31802.89392,
          "trades": 390,
          "taker_buy_base": 358346.0,
          "taker_buy_quote": 22357.7349
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0625,
          "high": 0.06382,
          "low": 0.06221,
          "close": 0.0629,
          "volume": 1368637.0,
          "close_time": 1771919999999,
          "quote_volume": 86087.91624,
          "trades": 531,
          "taker_buy_base": 530118.0,
          "taker_buy_quote": 33332.23382
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.06295,
          "high": 0.06373,
          "low": 0.06281,
          "close": 0.06337,
          "volume": 475908.0,
          "close_time": 1771934399999,
          "quote_volume": 30137.35981,
          "trades": 290,
          "taker_buy_base": 340507.0,
          "taker_buy_quote": 21567.36124
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.06342,
          "high": 0.06394,
          "low": 0.06228,
          "close": 0.06392,
          "volume": 824984.0,
          "close_time": 1771948799999,
          "quote_volume": 52032.54028,
          "trades": 549,
          "taker_buy_base": 541297.0,
          "taker_buy_quote": 34098.98448
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.06392,
          "high": 0.06536,
          "low": 0.06392,
          "close": 0.06521,
          "volume": 946940.0,
          "close_time": 1771963199999,
          "quote_volume": 61126.49744,
          "trades": 565,
          "taker_buy_base": 445039.0,
          "taker_buy_quote": 28694.8427
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.06522,
          "high": 0.06628,
          "low": 0.06501,
          "close": 0.06601,
          "volume": 627466.0,
          "close_time": 1771977599999,
          "quote_volume": 41199.2111,
          "trades": 370,
          "taker_buy_base": 237721.0,
          "taker_buy_quote": 15613.28124
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0661,
          "high": 0.0674,
          "low": 0.06589,
          "close": 0.06697,
          "volume": 1030580.0,
          "close_time": 1771991999999,
          "quote_volume": 69115.24815,
          "trades": 514,
          "taker_buy_base": 286982.0,
          "taker_buy_quote": 19206.53713
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.06701,
          "high": 0.06784,
          "low": 0.06663,
          "close": 0.06691,
          "volume": 591792.0,
          "close_time": 1772006399999,
          "quote_volume": 39706.67613,
          "trades": 542,
          "taker_buy_base": 234173.0,
          "taker_buy_quote": 15694.63055
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.06694,
          "high": 0.06694,
          "low": 0.06583,
          "close": 0.06647,
          "volume": 711569.0,
          "close_time": 1772020799999,
          "quote_volume": 47210.55562,
          "trades": 510,
          "taker_buy_base": 299389.0,
          "taker_buy_quote": 19875.49308
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.06649,
          "high": 0.06879,
          "low": 0.06644,
          "close": 0.06824,
          "volume": 1331320.0,
          "close_time": 1772035199999,
          "quote_volume": 90341.075,
          "trades": 915,
          "taker_buy_base": 854173.0,
          "taker_buy_quote": 58022.94971
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.06825,
          "high": 0.07095,
          "low": 0.06819,
          "close": 0.07023,
          "volume": 1227287.0,
          "close_time": 1772049599999,
          "quote_volume": 85761.04371,
          "trades": 966,
          "taker_buy_base": 605487.0,
          "taker_buy_quote": 42339.40235
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.07021,
          "high": 0.0713,
          "low": 0.06866,
          "close": 0.06881,
          "volume": 1211577.0,
          "close_time": 1772063999999,
          "quote_volume": 85192.44596,
          "trades": 1080,
          "taker_buy_base": 419577.0,
          "taker_buy_quote": 29418.36826
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0689,
          "high": 0.07047,
          "low": 0.0687,
          "close": 0.07044,
          "volume": 256092.0,
          "close_time": 1772078399999,
          "quote_volume": 17805.08644,
          "trades": 378,
          "taker_buy_base": 147961.0,
          "taker_buy_quote": 10268.59685
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.07035,
          "high": 0.07103,
          "low": 0.06934,
          "close": 0.07011,
          "volume": 555759.0,
          "close_time": 1772092799999,
          "quote_volume": 39055.30237,
          "trades": 524,
          "taker_buy_base": 151416.0,
          "taker_buy_quote": 10655.22243
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.07014,
          "high": 0.0705,
          "low": 0.06928,
          "close": 0.06946,
          "volume": 356223.0,
          "close_time": 1772107199999,
          "quote_volume": 24856.88028,
          "trades": 467,
          "taker_buy_base": 238689.0,
          "taker_buy_quote": 16657.23782
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.06956,
          "high": 0.07036,
          "low": 0.06905,
          "close": 0.06956,
          "volume": 741319.0,
          "close_time": 1772121599999,
          "quote_volume": 51622.94827,
          "trades": 686,
          "taker_buy_base": 429155.0,
          "taker_buy_quote": 29858.00333
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.06956,
          "high": 0.06956,
          "low": 0.06768,
          "close": 0.06876,
          "volume": 677923.0,
          "close_time": 1772135999999,
          "quote_volume": 46442.23437,
          "trades": 529,
          "taker_buy_base": 379631.0,
          "taker_buy_quote": 26035.47714
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.06875,
          "high": 0.06929,
          "low": 0.06875,
          "close": 0.06908,
          "volume": 134051.0,
          "close_time": 1772150399999,
          "quote_volume": 9243.97475,
          "trades": 168,
          "taker_buy_base": 42323.0,
          "taker_buy_quote": 2920.75369
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.06911,
          "high": 0.06916,
          "low": 0.06859,
          "close": 0.06874,
          "volume": 170651.0,
          "close_time": 1772164799999,
          "quote_volume": 11745.82991,
          "trades": 227,
          "taker_buy_base": 121629.0,
          "taker_buy_quote": 8367.80009
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.06877,
          "high": 0.06926,
          "low": 0.0682,
          "close": 0.06839,
          "volume": 253686.0,
          "close_time": 1772179199999,
          "quote_volume": 17395.13064,
          "trades": 322,
          "taker_buy_base": 195786.0,
          "taker_buy_quote": 13425.1042
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.06839,
          "high": 0.06879,
          "low": 0.06749,
          "close": 0.06764,
          "volume": 463109.0,
          "close_time": 1772193599999,
          "quote_volume": 31687.8395,
          "trades": 548,
          "taker_buy_base": 366855.0,
          "taker_buy_quote": 25133.78468
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.06763,
          "high": 0.06775,
          "low": 0.067,
          "close": 0.06731,
          "volume": 502107.0,
          "close_time": 1772207999999,
          "quote_volume": 33811.58067,
          "trades": 485,
          "taker_buy_base": 229034.0,
          "taker_buy_quote": 15433.60357
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0673,
          "high": 0.06769,
          "low": 0.06685,
          "close": 0.06708,
          "volume": 357601.0,
          "close_time": 1772222399999,
          "quote_volume": 24053.07363,
          "trades": 357,
          "taker_buy_base": 135601.0,
          "taker_buy_quote": 9107.96808
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.06705,
          "high": 0.06729,
          "low": 0.0665,
          "close": 0.06727,
          "volume": 303734.0,
          "close_time": 1772236799999,
          "quote_volume": 20349.78951,
          "trades": 334,
          "taker_buy_base": 203452.0,
          "taker_buy_quote": 13629.2324
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.06723,
          "high": 0.0674,
          "low": 0.06676,
          "close": 0.06681,
          "volume": 175997.0,
          "close_time": 1772251199999,
          "quote_volume": 11810.07384,
          "trades": 227,
          "taker_buy_base": 123827.0,
          "taker_buy_quote": 8309.50509
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.06677,
          "high": 0.06691,
          "low": 0.06434,
          "close": 0.06455,
          "volume": 1098293.0,
          "close_time": 1772265599999,
          "quote_volume": 71476.07938,
          "trades": 725,
          "taker_buy_base": 413697.0,
          "taker_buy_quote": 27064.88189
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.06453,
          "high": 0.06553,
          "low": 0.06403,
          "close": 0.06532,
          "volume": 779350.0,
          "close_time": 1772279999999,
          "quote_volume": 50431.47934,
          "trades": 570,
          "taker_buy_base": 401940.0,
          "taker_buy_quote": 25919.03776
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.06534,
          "high": 0.06691,
          "low": 0.06495,
          "close": 0.06689,
          "volume": 437802.0,
          "close_time": 1772294399999,
          "quote_volume": 29101.76032,
          "trades": 508,
          "taker_buy_base": 110118.0,
          "taker_buy_quote": 7297.16664
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.06688,
          "high": 0.06737,
          "low": 0.06633,
          "close": 0.06728,
          "volume": 630413.0,
          "close_time": 1772308799999,
          "quote_volume": 42046.11666,
          "trades": 441,
          "taker_buy_base": 418663.0,
          "taker_buy_quote": 27919.39949
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.06729,
          "high": 0.06852,
          "low": 0.06723,
          "close": 0.06831,
          "volume": 321229.0,
          "close_time": 1772323199999,
          "quote_volume": 21819.62963,
          "trades": 290,
          "taker_buy_base": 241282.0,
          "taker_buy_quote": 16400.02634
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.06831,
          "high": 0.07033,
          "low": 0.06755,
          "close": 0.06954,
          "volume": 770705.0,
          "close_time": 1772337599999,
          "quote_volume": 53460.50423,
          "trades": 569,
          "taker_buy_base": 581911.0,
          "taker_buy_quote": 40454.37271
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.06974,
          "high": 0.06977,
          "low": 0.06863,
          "close": 0.06893,
          "volume": 222963.0,
          "close_time": 1772351999999,
          "quote_volume": 15413.99404,
          "trades": 294,
          "taker_buy_base": 83835.0,
          "taker_buy_quote": 5797.2265
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.06892,
          "high": 0.0692,
          "low": 0.06826,
          "close": 0.06829,
          "volume": 272011.0,
          "close_time": 1772366399999,
          "quote_volume": 18684.6298,
          "trades": 357,
          "taker_buy_base": 110288.0,
          "taker_buy_quote": 7568.08292
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0682,
          "high": 0.06837,
          "low": 0.06741,
          "close": 0.06776,
          "volume": 716590.0,
          "close_time": 1772380799999,
          "quote_volume": 48735.69152,
          "trades": 669,
          "taker_buy_base": 496087.0,
          "taker_buy_quote": 33777.17837
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.06775,
          "high": 0.06824,
          "low": 0.06669,
          "close": 0.06679,
          "volume": 474481.0,
          "close_time": 1772395199999,
          "quote_volume": 31953.97228,
          "trades": 439,
          "taker_buy_base": 230792.0,
          "taker_buy_quote": 15518.78147
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.06677,
          "high": 0.06719,
          "low": 0.06608,
          "close": 0.06684,
          "volume": 214639.0,
          "close_time": 1772409599999,
          "quote_volume": 14270.49621,
          "trades": 327,
          "taker_buy_base": 130031.0,
          "taker_buy_quote": 8647.2931
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.06711,
          "high": 0.06814,
          "low": 0.067,
          "close": 0.06814,
          "volume": 189842.0,
          "close_time": 1772423999999,
          "quote_volume": 12839.00914,
          "trades": 259,
          "taker_buy_base": 113040.0,
          "taker_buy_quote": 7653.03297
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.06809,
          "high": 0.06839,
          "low": 0.06751,
          "close": 0.06777,
          "volume": 164897.0,
          "close_time": 1772438399999,
          "quote_volume": 11197.60658,
          "trades": 200,
          "taker_buy_base": 101585.0,
          "taker_buy_quote": 6896.22352
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.06778,
          "high": 0.06819,
          "low": 0.06726,
          "close": 0.0677,
          "volume": 245050.0,
          "close_time": 1772452799999,
          "quote_volume": 16579.24098,
          "trades": 346,
          "taker_buy_base": 157317.0,
          "taker_buy_quote": 10645.05131
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0677,
          "high": 0.07136,
          "low": 0.06739,
          "close": 0.07129,
          "volume": 873086.0,
          "close_time": 1772467199999,
          "quote_volume": 60312.9264,
          "trades": 729,
          "taker_buy_base": 696040.0,
          "taker_buy_quote": 48023.71502
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.07133,
          "high": 0.07219,
          "low": 0.07056,
          "close": 0.07127,
          "volume": 1310906.0,
          "close_time": 1772481599999,
          "quote_volume": 93817.89372,
          "trades": 1187,
          "taker_buy_base": 731709.0,
          "taker_buy_quote": 52378.12144
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.07128,
          "high": 0.07137,
          "low": 0.07023,
          "close": 0.07093,
          "volume": 324853.0,
          "close_time": 1772495999999,
          "quote_volume": 23099.06824,
          "trades": 237,
          "taker_buy_base": 46190.0,
          "taker_buy_quote": 3264.48824
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.07097,
          "high": 0.07098,
          "low": 0.0701,
          "close": 0.07031,
          "volume": 189596.0,
          "close_time": 1772510399999,
          "quote_volume": 13379.76258,
          "trades": 274,
          "taker_buy_base": 72558.0,
          "taker_buy_quote": 5120.04213
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.07034,
          "high": 0.07034,
          "low": 0.06924,
          "close": 0.06969,
          "volume": 254791.0,
          "close_time": 1772524799999,
          "quote_volume": 17748.11256,
          "trades": 320,
          "taker_buy_base": 178504.0,
          "taker_buy_quote": 12428.22643
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.06968,
          "high": 0.07001,
          "low": 0.06822,
          "close": 0.06917,
          "volume": 586370.0,
          "close_time": 1772539199999,
          "quote_volume": 40346.11938,
          "trades": 498,
          "taker_buy_base": 232798.0,
          "taker_buy_quote": 16005.9563
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.06917,
          "high": 0.07016,
          "low": 0.06875,
          "close": 0.07016,
          "volume": 655364.0,
          "close_time": 1772553599999,
          "quote_volume": 45374.92799,
          "trades": 812,
          "taker_buy_base": 369363.0,
          "taker_buy_quote": 25577.78582
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.07014,
          "high": 0.0714,
          "low": 0.06995,
          "close": 0.07103,
          "volume": 1083481.0,
          "close_time": 1772567999999,
          "quote_volume": 76670.0525,
          "trades": 1075,
          "taker_buy_base": 605830.0,
          "taker_buy_quote": 42880.68142
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.07104,
          "high": 0.07164,
          "low": 0.07062,
          "close": 0.07123,
          "volume": 746794.0,
          "close_time": 1772582399999,
          "quote_volume": 52983.57938,
          "trades": 488,
          "taker_buy_base": 462459.0,
          "taker_buy_quote": 32784.22733
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.07147,
          "high": 0.07173,
          "low": 0.07091,
          "close": 0.07105,
          "volume": 194756.0,
          "close_time": 1772596799999,
          "quote_volume": 13885.90504,
          "trades": 411,
          "taker_buy_base": 57022.0,
          "taker_buy_quote": 4062.46017
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.07128,
          "high": 0.072,
          "low": 0.07025,
          "close": 0.072,
          "volume": 227950.0,
          "close_time": 1772611199999,
          "quote_volume": 16209.00554,
          "trades": 327,
          "taker_buy_base": 125354.0,
          "taker_buy_quote": 8924.64768
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.07197,
          "high": 0.0737,
          "low": 0.0715,
          "close": 0.07342,
          "volume": 1191667.0,
          "close_time": 1772625599999,
          "quote_volume": 87073.79854,
          "trades": 797,
          "taker_buy_base": 819324.0,
          "taker_buy_quote": 59843.00513
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.07343,
          "high": 0.07646,
          "low": 0.07316,
          "close": 0.07646,
          "volume": 1630760.0,
          "close_time": 1772639999999,
          "quote_volume": 122348.68343,
          "trades": 859,
          "taker_buy_base": 1051231.0,
          "taker_buy_quote": 79148.84456
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.07643,
          "high": 0.07752,
          "low": 0.07589,
          "close": 0.07741,
          "volume": 2704228.0,
          "close_time": 1772654399999,
          "quote_volume": 207828.06741,
          "trades": 1425,
          "taker_buy_base": 1375592.0,
          "taker_buy_quote": 105587.04541
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.07737,
          "high": 0.07738,
          "low": 0.07516,
          "close": 0.0761,
          "volume": 1000063.0,
          "close_time": 1772668799999,
          "quote_volume": 75897.1588,
          "trades": 590,
          "taker_buy_base": 702955.0,
          "taker_buy_quote": 53326.82037
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.07603,
          "high": 0.07785,
          "low": 0.07603,
          "close": 0.07781,
          "volume": 1239911.0,
          "close_time": 1772683199999,
          "quote_volume": 95438.56935,
          "trades": 1179,
          "taker_buy_base": 546987.0,
          "taker_buy_quote": 42091.44342
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.07785,
          "high": 0.07836,
          "low": 0.07597,
          "close": 0.07654,
          "volume": 1042051.0,
          "close_time": 1772697599999,
          "quote_volume": 80917.44201,
          "trades": 690,
          "taker_buy_base": 562161.0,
          "taker_buy_quote": 43575.34898
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.07662,
          "high": 0.07764,
          "low": 0.07618,
          "close": 0.07757,
          "volume": 729678.0,
          "close_time": 1772711999999,
          "quote_volume": 56145.61674,
          "trades": 737,
          "taker_buy_base": 384845.0,
          "taker_buy_quote": 29604.74659
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.07756,
          "high": 0.07872,
          "low": 0.0759,
          "close": 0.07719,
          "volume": 1385438.0,
          "close_time": 1772726399999,
          "quote_volume": 107824.58303,
          "trades": 1417,
          "taker_buy_base": 340770.0,
          "taker_buy_quote": 26577.75588
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.07747,
          "high": 0.07749,
          "low": 0.07622,
          "close": 0.07699,
          "volume": 693163.0,
          "close_time": 1772740799999,
          "quote_volume": 53324.26604,
          "trades": 882,
          "taker_buy_base": 130870.0,
          "taker_buy_quote": 10062.18094
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.07704,
          "high": 0.07704,
          "low": 0.07616,
          "close": 0.07619,
          "volume": 716850.0,
          "close_time": 1772755199999,
          "quote_volume": 55026.04103,
          "trades": 514,
          "taker_buy_base": 341512.0,
          "taker_buy_quote": 26230.87985
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.07639,
          "high": 0.07693,
          "low": 0.07624,
          "close": 0.07684,
          "volume": 255433.0,
          "close_time": 1772769599999,
          "quote_volume": 19570.55549,
          "trades": 322,
          "taker_buy_base": 137592.0,
          "taker_buy_quote": 10537.3703
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.07685,
          "high": 0.07726,
          "low": 0.07643,
          "close": 0.07645,
          "volume": 171091.0,
          "close_time": 1772783999999,
          "quote_volume": 13145.92264,
          "trades": 220,
          "taker_buy_base": 81954.0,
          "taker_buy_quote": 6299.37162
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.07643,
          "high": 0.07643,
          "low": 0.07543,
          "close": 0.07553,
          "volume": 861464.0,
          "close_time": 1772798399999,
          "quote_volume": 65261.95737,
          "trades": 428,
          "taker_buy_base": 398972.0,
          "taker_buy_quote": 30213.32546
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.07551,
          "high": 0.07596,
          "low": 0.07245,
          "close": 0.0726,
          "volume": 928456.0,
          "close_time": 1772812799999,
          "quote_volume": 68820.65682,
          "trades": 931,
          "taker_buy_base": 287768.0,
          "taker_buy_quote": 21354.43733
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.07258,
          "high": 0.07269,
          "low": 0.07118,
          "close": 0.07148,
          "volume": 1108734.0,
          "close_time": 1772827199999,
          "quote_volume": 79616.26141,
          "trades": 679,
          "taker_buy_base": 666139.0,
          "taker_buy_quote": 47728.31183
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.07149,
          "high": 0.07166,
          "low": 0.07038,
          "close": 0.07077,
          "volume": 860803.0,
          "close_time": 1772841599999,
          "quote_volume": 61164.78673,
          "trades": 421,
          "taker_buy_base": 592927.0,
          "taker_buy_quote": 42246.29718
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.07073,
          "high": 0.07097,
          "low": 0.06963,
          "close": 0.06964,
          "volume": 779481.0,
          "close_time": 1772855999999,
          "quote_volume": 54799.98945,
          "trades": 477,
          "taker_buy_base": 648910.0,
          "taker_buy_quote": 45628.08199
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.06963,
          "high": 0.07038,
          "low": 0.06938,
          "close": 0.07024,
          "volume": 398055.0,
          "close_time": 1772870399999,
          "quote_volume": 27778.31262,
          "trades": 471,
          "taker_buy_base": 263787.0,
          "taker_buy_quote": 18404.21075
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.07025,
          "high": 0.07073,
          "low": 0.06988,
          "close": 0.07062,
          "volume": 462653.0,
          "close_time": 1772884799999,
          "quote_volume": 32554.11455,
          "trades": 339,
          "taker_buy_base": 140697.0,
          "taker_buy_quote": 9892.6196
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.07056,
          "high": 0.07257,
          "low": 0.07053,
          "close": 0.07233,
          "volume": 979115.0,
          "close_time": 1772899199999,
          "quote_volume": 70029.59862,
          "trades": 845,
          "taker_buy_base": 563623.0,
          "taker_buy_quote": 40186.40718
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.07225,
          "high": 0.07398,
          "low": 0.07203,
          "close": 0.07209,
          "volume": 1385428.0,
          "close_time": 1772913599999,
          "quote_volume": 101035.82001,
          "trades": 1176,
          "taker_buy_base": 817328.0,
          "taker_buy_quote": 59461.15609
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.07209,
          "high": 0.07254,
          "low": 0.07155,
          "close": 0.07182,
          "volume": 669015.0,
          "close_time": 1772927999999,
          "quote_volume": 48155.35212,
          "trades": 484,
          "taker_buy_base": 264027.0,
          "taker_buy_quote": 18964.01716
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.07172,
          "high": 0.07211,
          "low": 0.07129,
          "close": 0.07182,
          "volume": 288434.0,
          "close_time": 1772942399999,
          "quote_volume": 20673.43924,
          "trades": 392,
          "taker_buy_base": 197976.0,
          "taker_buy_quote": 14187.72882
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.07171,
          "high": 0.07247,
          "low": 0.0716,
          "close": 0.07187,
          "volume": 303039.0,
          "close_time": 1772956799999,
          "quote_volume": 21821.60522,
          "trades": 335,
          "taker_buy_base": 185223.0,
          "taker_buy_quote": 13333.35989
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.07199,
          "high": 0.07419,
          "low": 0.07174,
          "close": 0.07362,
          "volume": 854240.0,
          "close_time": 1772971199999,
          "quote_volume": 62522.60266,
          "trades": 773,
          "taker_buy_base": 349750.0,
          "taker_buy_quote": 25639.01988
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0736,
          "high": 0.07367,
          "low": 0.07217,
          "close": 0.07297,
          "volume": 581365.0,
          "close_time": 1772985599999,
          "quote_volume": 42321.32621,
          "trades": 556,
          "taker_buy_base": 377091.0,
          "taker_buy_quote": 27430.95274
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.07297,
          "high": 0.07359,
          "low": 0.07231,
          "close": 0.073,
          "volume": 769636.0,
          "close_time": 1772999999999,
          "quote_volume": 56144.29534,
          "trades": 739,
          "taker_buy_base": 375436.0,
          "taker_buy_quote": 27341.19742
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.07302,
          "high": 0.07314,
          "low": 0.0721,
          "close": 0.07225,
          "volume": 285583.0,
          "close_time": 1773014399999,
          "quote_volume": 20723.33918,
          "trades": 370,
          "taker_buy_base": 184555.0,
          "taker_buy_quote": 13389.36339
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.07242,
          "high": 0.07353,
          "low": 0.07205,
          "close": 0.07288,
          "volume": 364423.0,
          "close_time": 1773028799999,
          "quote_volume": 26427.97567,
          "trades": 406,
          "taker_buy_base": 293864.0,
          "taker_buy_quote": 21307.49348
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.07287,
          "high": 0.07332,
          "low": 0.07241,
          "close": 0.07327,
          "volume": 453761.0,
          "close_time": 1773043199999,
          "quote_volume": 33051.94137,
          "trades": 458,
          "taker_buy_base": 375469.0,
          "taker_buy_quote": 27353.09666
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.07344,
          "high": 0.07483,
          "low": 0.0732,
          "close": 0.07377,
          "volume": 1005301.0,
          "close_time": 1773057599999,
          "quote_volume": 74213.62973,
          "trades": 980,
          "taker_buy_base": 722975.0,
          "taker_buy_quote": 53306.99915
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.07378,
          "high": 0.07566,
          "low": 0.07329,
          "close": 0.07565,
          "volume": 1149389.0,
          "close_time": 1773071999999,
          "quote_volume": 85494.6731,
          "trades": 1184,
          "taker_buy_base": 492378.0,
          "taker_buy_quote": 36596.27143
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.07565,
          "high": 0.07605,
          "low": 0.07428,
          "close": 0.07592,
          "volume": 1254436.0,
          "close_time": 1773086399999,
          "quote_volume": 94566.14455,
          "trades": 1081,
          "taker_buy_base": 544511.0,
          "taker_buy_quote": 41006.51335
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.07591,
          "high": 0.07606,
          "low": 0.07487,
          "close": 0.07545,
          "volume": 638100.0,
          "close_time": 1773100799999,
          "quote_volume": 48157.95905,
          "trades": 862,
          "taker_buy_base": 249253.0,
          "taker_buy_quote": 18805.01372
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.07542,
          "high": 0.07751,
          "low": 0.07532,
          "close": 0.07669,
          "volume": 417609.0,
          "close_time": 1773115199999,
          "quote_volume": 31892.04503,
          "trades": 1015,
          "taker_buy_base": 159606.0,
          "taker_buy_quote": 12189.96829
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.0768,
          "high": 0.07738,
          "low": 0.07645,
          "close": 0.07668,
          "volume": 301937.0,
          "close_time": 1773129599999,
          "quote_volume": 23228.4973,
          "trades": 521,
          "taker_buy_base": 151580.0,
          "taker_buy_quote": 11654.82426
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.07671,
          "high": 0.07924,
          "low": 0.07671,
          "close": 0.07807,
          "volume": 1084722.0,
          "close_time": 1773143999999,
          "quote_volume": 84607.58894,
          "trades": 940,
          "taker_buy_base": 655110.0,
          "taker_buy_quote": 51019.44022
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.07809,
          "high": 0.07924,
          "low": 0.07605,
          "close": 0.07914,
          "volume": 1913953.0,
          "close_time": 1773158399999,
          "quote_volume": 148766.343,
          "trades": 2360,
          "taker_buy_base": 986007.0,
          "taker_buy_quote": 76772.59445
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.07913,
          "high": 0.08103,
          "low": 0.07662,
          "close": 0.07699,
          "volume": 1894790.0,
          "close_time": 1773172799999,
          "quote_volume": 150434.14898,
          "trades": 2559,
          "taker_buy_base": 979843.0,
          "taker_buy_quote": 77697.12672
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.07701,
          "high": 0.079,
          "low": 0.07666,
          "close": 0.07806,
          "volume": 1494874.0,
          "close_time": 1773187199999,
          "quote_volume": 116516.60101,
          "trades": 1241,
          "taker_buy_base": 707685.0,
          "taker_buy_quote": 55150.3468
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.07809,
          "high": 0.07969,
          "low": 0.07781,
          "close": 0.07803,
          "volume": 721132.0,
          "close_time": 1773201599999,
          "quote_volume": 56812.31213,
          "trades": 1515,
          "taker_buy_base": 416620.0,
          "taker_buy_quote": 32797.24312
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.07806,
          "high": 0.07824,
          "low": 0.07471,
          "close": 0.07501,
          "volume": 991270.0,
          "close_time": 1773215999999,
          "quote_volume": 75884.1134,
          "trades": 1735,
          "taker_buy_base": 460893.0,
          "taker_buy_quote": 35173.43316
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.07505,
          "high": 0.07534,
          "low": 0.07323,
          "close": 0.07331,
          "volume": 1127844.0,
          "close_time": 1773230399999,
          "quote_volume": 84047.01078,
          "trades": 2183,
          "taker_buy_base": 556293.0,
          "taker_buy_quote": 41524.31966
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.07333,
          "high": 0.07687,
          "low": 0.07257,
          "close": 0.07668,
          "volume": 1834457.0,
          "close_time": 1773244799999,
          "quote_volume": 137138.50669,
          "trades": 2170,
          "taker_buy_base": 761800.0,
          "taker_buy_quote": 56989.76385
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.07663,
          "high": 0.07978,
          "low": 0.07597,
          "close": 0.07978,
          "volume": 1943545.0,
          "close_time": 1773259199999,
          "quote_volume": 152263.43169,
          "trades": 2197,
          "taker_buy_base": 796963.0,
          "taker_buy_quote": 62367.04567
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.07979,
          "high": 0.08011,
          "low": 0.07912,
          "close": 0.07946,
          "volume": 2490323.0,
          "close_time": 1773273599999,
          "quote_volume": 198279.3359,
          "trades": 1145,
          "taker_buy_base": 620457.0,
          "taker_buy_quote": 49425.24273
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.07947,
          "high": 0.07975,
          "low": 0.07894,
          "close": 0.07929,
          "volume": 781879.0,
          "close_time": 1773287999999,
          "quote_volume": 62028.87636,
          "trades": 1651,
          "taker_buy_base": 315864.0,
          "taker_buy_quote": 25064.75989
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.07934,
          "high": 0.08146,
          "low": 0.07916,
          "close": 0.08086,
          "volume": 1469056.0,
          "close_time": 1773302399999,
          "quote_volume": 118257.76204,
          "trades": 1527,
          "taker_buy_base": 840192.0,
          "taker_buy_quote": 67685.60594
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.08085,
          "high": 0.08107,
          "low": 0.07991,
          "close": 0.08065,
          "volume": 1023747.0,
          "close_time": 1773316799999,
          "quote_volume": 82486.34941,
          "trades": 1541,
          "taker_buy_base": 441392.0,
          "taker_buy_quote": 35550.99899
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.08069,
          "high": 0.08209,
          "low": 0.08016,
          "close": 0.08176,
          "volume": 1610528.0,
          "close_time": 1773331199999,
          "quote_volume": 130240.00254,
          "trades": 2300,
          "taker_buy_base": 772354.0,
          "taker_buy_quote": 62522.62783
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.08181,
          "high": 0.08193,
          "low": 0.07979,
          "close": 0.08086,
          "volume": 2070948.0,
          "close_time": 1773345599999,
          "quote_volume": 167237.68148,
          "trades": 2025,
          "taker_buy_base": 1136263.0,
          "taker_buy_quote": 91755.93446
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.08086,
          "high": 0.08156,
          "low": 0.08071,
          "close": 0.08132,
          "volume": 1096421.0,
          "close_time": 1773359999999,
          "quote_volume": 89054.21859,
          "trades": 1031,
          "taker_buy_base": 650295.0,
          "taker_buy_quote": 52823.13698
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.08132,
          "high": 0.08333,
          "low": 0.0812,
          "close": 0.0829,
          "volume": 1255091.0,
          "close_time": 1773374399999,
          "quote_volume": 103772.52182,
          "trades": 1496,
          "taker_buy_base": 476573.0,
          "taker_buy_quote": 39318.92445
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.08288,
          "high": 0.08292,
          "low": 0.08108,
          "close": 0.08217,
          "volume": 1135475.0,
          "close_time": 1773388799999,
          "quote_volume": 92807.91054,
          "trades": 1074,
          "taker_buy_base": 666443.0,
          "taker_buy_quote": 54403.34489
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.08215,
          "high": 0.08389,
          "low": 0.081,
          "close": 0.08384,
          "volume": 1759361.0,
          "close_time": 1773403199999,
          "quote_volume": 145285.58103,
          "trades": 1561,
          "taker_buy_base": 1143519.0,
          "taker_buy_quote": 94250.91149
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0839,
          "high": 0.08522,
          "low": 0.08076,
          "close": 0.08101,
          "volume": 1922471.0,
          "close_time": 1773417599999,
          "quote_volume": 160303.31044,
          "trades": 1669,
          "taker_buy_base": 780139.0,
          "taker_buy_quote": 65255.09525
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.08101,
          "high": 0.0817,
          "low": 0.07976,
          "close": 0.07977,
          "volume": 2300215.0,
          "close_time": 1773431999999,
          "quote_volume": 186094.85979,
          "trades": 1496,
          "taker_buy_base": 1542148.0,
          "taker_buy_quote": 124949.48018
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.07977,
          "high": 0.08049,
          "low": 0.07847,
          "close": 0.07895,
          "volume": 1059133.0,
          "close_time": 1773446399999,
          "quote_volume": 84367.29081,
          "trades": 1044,
          "taker_buy_base": 735346.0,
          "taker_buy_quote": 58536.40304
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.07909,
          "high": 0.07963,
          "low": 0.07843,
          "close": 0.07891,
          "volume": 451921.0,
          "close_time": 1773460799999,
          "quote_volume": 35674.85834,
          "trades": 925,
          "taker_buy_base": 248747.0,
          "taker_buy_quote": 19623.90713
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.07889,
          "high": 0.07947,
          "low": 0.07801,
          "close": 0.07882,
          "volume": 773669.0,
          "close_time": 1773475199999,
          "quote_volume": 60925.57181,
          "trades": 1350,
          "taker_buy_base": 372242.0,
          "taker_buy_quote": 29306.64642
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.07887,
          "high": 0.07888,
          "low": 0.07588,
          "close": 0.07639,
          "volume": 950194.0,
          "close_time": 1773489599999,
          "quote_volume": 73177.87239,
          "trades": 1447,
          "taker_buy_base": 671359.0,
          "taker_buy_quote": 51724.33055
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.07643,
          "high": 0.07647,
          "low": 0.07383,
          "close": 0.07391,
          "volume": 1490347.0,
          "close_time": 1773503999999,
          "quote_volume": 111422.10638,
          "trades": 1528,
          "taker_buy_base": 1040120.0,
          "taker_buy_quote": 77804.98964
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.07387,
          "high": 0.07402,
          "low": 0.07197,
          "close": 0.07242,
          "volume": 1207352.0,
          "close_time": 1773518399999,
          "quote_volume": 88015.18228,
          "trades": 1609,
          "taker_buy_base": 853803.0,
          "taker_buy_quote": 62268.60955
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.07252,
          "high": 0.0729,
          "low": 0.07198,
          "close": 0.07275,
          "volume": 735662.0,
          "close_time": 1773532799999,
          "quote_volume": 53169.51077,
          "trades": 725,
          "taker_buy_base": 385628.0,
          "taker_buy_quote": 27845.5914
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.07294,
          "high": 0.0746,
          "low": 0.07216,
          "close": 0.07448,
          "volume": 908076.0,
          "close_time": 1773547199999,
          "quote_volume": 66757.21253,
          "trades": 1429,
          "taker_buy_base": 298569.0,
          "taker_buy_quote": 21946.51576
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.07457,
          "high": 0.07604,
          "low": 0.07439,
          "close": 0.07541,
          "volume": 1070189.0,
          "close_time": 1773561599999,
          "quote_volume": 80398.3189,
          "trades": 1236,
          "taker_buy_base": 410530.0,
          "taker_buy_quote": 30842.95929
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.07541,
          "high": 0.07593,
          "low": 0.07325,
          "close": 0.07331,
          "volume": 672152.0,
          "close_time": 1773575999999,
          "quote_volume": 50025.77524,
          "trades": 1132,
          "taker_buy_base": 399366.0,
          "taker_buy_quote": 29660.56954
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.07327,
          "high": 0.07359,
          "low": 0.07272,
          "close": 0.07275,
          "volume": 523746.0,
          "close_time": 1773590399999,
          "quote_volume": 38278.84005,
          "trades": 948,
          "taker_buy_base": 260744.0,
          "taker_buy_quote": 19061.09627
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.07276,
          "high": 0.07331,
          "low": 0.0723,
          "close": 0.07252,
          "volume": 374326.0,
          "close_time": 1773604799999,
          "quote_volume": 27172.27521,
          "trades": 551,
          "taker_buy_base": 249974.0,
          "taker_buy_quote": 18137.02702
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.07244,
          "high": 0.07425,
          "low": 0.0723,
          "close": 0.07358,
          "volume": 483220.0,
          "close_time": 1773619199999,
          "quote_volume": 35351.32573,
          "trades": 1041,
          "taker_buy_base": 267064.0,
          "taker_buy_quote": 19516.1256
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.07384,
          "high": 0.07447,
          "low": 0.07287,
          "close": 0.07383,
          "volume": 835240.0,
          "close_time": 1773633599999,
          "quote_volume": 61582.18343,
          "trades": 1267,
          "taker_buy_base": 545252.0,
          "taker_buy_quote": 40172.75169
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0738,
          "high": 0.07415,
          "low": 0.07034,
          "close": 0.07048,
          "volume": 2959634.0,
          "close_time": 1773647999999,
          "quote_volume": 212664.15062,
          "trades": 2199,
          "taker_buy_base": 1125377.0,
          "taker_buy_quote": 81023.64767
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.07049,
          "high": 0.07256,
          "low": 0.07027,
          "close": 0.0723,
          "volume": 1191606.0,
          "close_time": 1773662399999,
          "quote_volume": 85274.93638,
          "trades": 1077,
          "taker_buy_base": 567753.0,
          "taker_buy_quote": 40602.0367
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.07226,
          "high": 0.07772,
          "low": 0.07184,
          "close": 0.07727,
          "volume": 3466712.0,
          "close_time": 1773676799999,
          "quote_volume": 261300.51859,
          "trades": 3742,
          "taker_buy_base": 1498907.0,
          "taker_buy_quote": 112905.99185
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.07733,
          "high": 0.08008,
          "low": 0.07685,
          "close": 0.07835,
          "volume": 2287171.0,
          "close_time": 1773691199999,
          "quote_volume": 180211.45147,
          "trades": 2381,
          "taker_buy_base": 1345113.0,
          "taker_buy_quote": 106280.7924
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.07826,
          "high": 0.08017,
          "low": 0.07472,
          "close": 0.07561,
          "volume": 2168827.0,
          "close_time": 1773705599999,
          "quote_volume": 167722.93789,
          "trades": 2823,
          "taker_buy_base": 1197603.0,
          "taker_buy_quote": 92372.40566
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.07549,
          "high": 0.08005,
          "low": 0.07517,
          "close": 0.07902,
          "volume": 1384150.0,
          "close_time": 1773719999999,
          "quote_volume": 108081.93293,
          "trades": 1802,
          "taker_buy_base": 592066.0,
          "taker_buy_quote": 46144.07571
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.07904,
          "high": 0.08104,
          "low": 0.07735,
          "close": 0.07863,
          "volume": 3665973.0,
          "close_time": 1773734399999,
          "quote_volume": 290539.0311,
          "trades": 2809,
          "taker_buy_base": 1239112.0,
          "taker_buy_quote": 97982.9332
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.07879,
          "high": 0.079,
          "low": 0.07594,
          "close": 0.07596,
          "volume": 1320508.0,
          "close_time": 1773748799999,
          "quote_volume": 102048.34284,
          "trades": 1716,
          "taker_buy_base": 726002.0,
          "taker_buy_quote": 56069.88383
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.07596,
          "high": 0.07602,
          "low": 0.07344,
          "close": 0.07369,
          "volume": 1147181.0,
          "close_time": 1773763199999,
          "quote_volume": 85599.47918,
          "trades": 1713,
          "taker_buy_base": 680351.0,
          "taker_buy_quote": 50768.85468
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.07367,
          "high": 0.07449,
          "low": 0.07306,
          "close": 0.07411,
          "volume": 1144405.0,
          "close_time": 1773777599999,
          "quote_volume": 84153.00128,
          "trades": 1040,
          "taker_buy_base": 568157.0,
          "taker_buy_quote": 41816.48706
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.07405,
          "high": 0.0754,
          "low": 0.07357,
          "close": 0.07385,
          "volume": 1310747.0,
          "close_time": 1773791999999,
          "quote_volume": 97454.91575,
          "trades": 1106,
          "taker_buy_base": 570680.0,
          "taker_buy_quote": 42356.1955
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.07392,
          "high": 0.07427,
          "low": 0.07328,
          "close": 0.07415,
          "volume": 688033.0,
          "close_time": 1773806399999,
          "quote_volume": 50767.31363,
          "trades": 838,
          "taker_buy_base": 346970.0,
          "taker_buy_quote": 25592.5469
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.07425,
          "high": 0.07469,
          "low": 0.07336,
          "close": 0.07354,
          "volume": 579269.0,
          "close_time": 1773820799999,
          "quote_volume": 42760.53109,
          "trades": 808,
          "taker_buy_base": 298836.0,
          "taker_buy_quote": 22039.77748
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.07358,
          "high": 0.07415,
          "low": 0.07292,
          "close": 0.07347,
          "volume": 865770.0,
          "close_time": 1773835199999,
          "quote_volume": 63641.5229,
          "trades": 1133,
          "taker_buy_base": 426250.0,
          "taker_buy_quote": 31308.79806
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.07344,
          "high": 0.07371,
          "low": 0.07004,
          "close": 0.0713,
          "volume": 1253625.0,
          "close_time": 1773849599999,
          "quote_volume": 89731.28984,
          "trades": 1813,
          "taker_buy_base": 788586.0,
          "taker_buy_quote": 56335.49208
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0713,
          "high": 0.07338,
          "low": 0.07097,
          "close": 0.07161,
          "volume": 1548831.0,
          "close_time": 1773863999999,
          "quote_volume": 111753.19191,
          "trades": 2133,
          "taker_buy_base": 696436.0,
          "taker_buy_quote": 50185.48028
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.07162,
          "high": 0.07274,
          "low": 0.07107,
          "close": 0.07219,
          "volume": 806850.0,
          "close_time": 1773878399999,
          "quote_volume": 57762.00073,
          "trades": 930,
          "taker_buy_base": 472655.0,
          "taker_buy_quote": 33827.3291
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.07217,
          "high": 0.07359,
          "low": 0.07196,
          "close": 0.07296,
          "volume": 1120087.0,
          "close_time": 1773892799999,
          "quote_volume": 81556.92594,
          "trades": 1292,
          "taker_buy_base": 353998.0,
          "taker_buy_quote": 25790.1527
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.07296,
          "high": 0.07314,
          "low": 0.07086,
          "close": 0.07135,
          "volume": 824318.0,
          "close_time": 1773907199999,
          "quote_volume": 59122.69153,
          "trades": 1122,
          "taker_buy_base": 581501.0,
          "taker_buy_quote": 41684.8252
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.07124,
          "high": 0.07186,
          "low": 0.07108,
          "close": 0.07117,
          "volume": 438172.0,
          "close_time": 1773921599999,
          "quote_volume": 31238.56739,
          "trades": 389,
          "taker_buy_base": 282616.0,
          "taker_buy_quote": 20136.1342
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.07115,
          "high": 0.07233,
          "low": 0.07049,
          "close": 0.07177,
          "volume": 929896.0,
          "close_time": 1773935999999,
          "quote_volume": 66263.29854,
          "trades": 1301,
          "taker_buy_base": 459770.0,
          "taker_buy_quote": 32722.57419
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.07192,
          "high": 0.07192,
          "low": 0.07043,
          "close": 0.07118,
          "volume": 935736.0,
          "close_time": 1773950399999,
          "quote_volume": 66486.78288,
          "trades": 835,
          "taker_buy_base": 754032.0,
          "taker_buy_quote": 53539.06054
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.07121,
          "high": 0.07174,
          "low": 0.07098,
          "close": 0.07126,
          "volume": 346868.0,
          "close_time": 1773964799999,
          "quote_volume": 24788.49726,
          "trades": 362,
          "taker_buy_base": 148740.0,
          "taker_buy_quote": 10636.49244
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.07145,
          "high": 0.07221,
          "low": 0.07122,
          "close": 0.07139,
          "volume": 317984.0,
          "close_time": 1773979199999,
          "quote_volume": 22830.84398,
          "trades": 564,
          "taker_buy_base": 142987.0,
          "taker_buy_quote": 10253.88573
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.07135,
          "high": 0.07179,
          "low": 0.07048,
          "close": 0.07106,
          "volume": 218641.0,
          "close_time": 1773993599999,
          "quote_volume": 15577.97855,
          "trades": 517,
          "taker_buy_base": 156882.0,
          "taker_buy_quote": 11173.42236
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.07103,
          "high": 0.07359,
          "low": 0.07088,
          "close": 0.07216,
          "volume": 905820.0,
          "close_time": 1774007999999,
          "quote_volume": 65574.05853,
          "trades": 1024,
          "taker_buy_base": 533028.0,
          "taker_buy_quote": 38566.07283
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.07216,
          "high": 0.07239,
          "low": 0.07143,
          "close": 0.07185,
          "volume": 728485.0,
          "close_time": 1774022399999,
          "quote_volume": 52294.09399,
          "trades": 848,
          "taker_buy_base": 401077.0,
          "taker_buy_quote": 28776.86203
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.07189,
          "high": 0.07371,
          "low": 0.07139,
          "close": 0.07359,
          "volume": 640416.0,
          "close_time": 1774036799999,
          "quote_volume": 46432.33497,
          "trades": 750,
          "taker_buy_base": 255904.0,
          "taker_buy_quote": 18486.43824
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.07364,
          "high": 0.07501,
          "low": 0.07333,
          "close": 0.07395,
          "volume": 1238233.0,
          "close_time": 1774051199999,
          "quote_volume": 91851.27044,
          "trades": 1050,
          "taker_buy_base": 667527.0,
          "taker_buy_quote": 49553.10639
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.07406,
          "high": 0.07427,
          "low": 0.07348,
          "close": 0.07354,
          "volume": 605833.0,
          "close_time": 1774065599999,
          "quote_volume": 44784.39337,
          "trades": 456,
          "taker_buy_base": 210026.0,
          "taker_buy_quote": 15491.32753
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.07352,
          "high": 0.07388,
          "low": 0.07336,
          "close": 0.07372,
          "volume": 144968.0,
          "close_time": 1774079999999,
          "quote_volume": 10672.25197,
          "trades": 171,
          "taker_buy_base": 94983.0,
          "taker_buy_quote": 6993.47508
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.07383,
          "high": 0.07447,
          "low": 0.07342,
          "close": 0.07361,
          "volume": 344806.0,
          "close_time": 1774094399999,
          "quote_volume": 25486.68535,
          "trades": 299,
          "taker_buy_base": 161068.0,
          "taker_buy_quote": 11901.98899
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.07359,
          "high": 0.07428,
          "low": 0.07355,
          "close": 0.07424,
          "volume": 204171.0,
          "close_time": 1774108799999,
          "quote_volume": 15086.03069,
          "trades": 211,
          "taker_buy_base": 121569.0,
          "taker_buy_quote": 8981.23081
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.07424,
          "high": 0.07745,
          "low": 0.07418,
          "close": 0.07745,
          "volume": 1509035.0,
          "close_time": 1774123199999,
          "quote_volume": 114251.55012,
          "trades": 1035,
          "taker_buy_base": 572251.0,
          "taker_buy_quote": 43135.69689
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.07749,
          "high": 0.0799,
          "low": 0.07533,
          "close": 0.07535,
          "volume": 1797853.0,
          "close_time": 1774137599999,
          "quote_volume": 140961.95205,
          "trades": 1673,
          "taker_buy_base": 778615.0,
          "taker_buy_quote": 61173.28742
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.07566,
          "high": 0.07618,
          "low": 0.07434,
          "close": 0.07513,
          "volume": 1053431.0,
          "close_time": 1774151999999,
          "quote_volume": 79336.17609,
          "trades": 1469,
          "taker_buy_base": 489485.0,
          "taker_buy_quote": 36855.11201
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.07507,
          "high": 0.0753,
          "low": 0.07288,
          "close": 0.0735,
          "volume": 1129582.0,
          "close_time": 1774166399999,
          "quote_volume": 83317.80671,
          "trades": 920,
          "taker_buy_base": 793195.0,
          "taker_buy_quote": 58424.67614
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0735,
          "high": 0.07387,
          "low": 0.07248,
          "close": 0.07365,
          "volume": 930322.0,
          "close_time": 1774180799999,
          "quote_volume": 68296.39989,
          "trades": 1294,
          "taker_buy_base": 215422.0,
          "taker_buy_quote": 15782.32021
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.07375,
          "high": 0.07383,
          "low": 0.0719,
          "close": 0.07233,
          "volume": 838880.0,
          "close_time": 1774195199999,
          "quote_volume": 61011.03581,
          "trades": 1112,
          "taker_buy_base": 229979.0,
          "taker_buy_quote": 16744.8781
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.07235,
          "high": 0.07326,
          "low": 0.0717,
          "close": 0.0717,
          "volume": 707723.0,
          "close_time": 1774209599999,
          "quote_volume": 51444.17335,
          "trades": 1346,
          "taker_buy_base": 155068.0,
          "taker_buy_quote": 11266.13067
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.07171,
          "high": 0.07204,
          "low": 0.07075,
          "close": 0.07075,
          "volume": 534561.0,
          "close_time": 1774223999999,
          "quote_volume": 38145.09796,
          "trades": 726,
          "taker_buy_base": 277515.0,
          "taker_buy_quote": 19804.27863
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.07079,
          "high": 0.07132,
          "low": 0.06835,
          "close": 0.06841,
          "volume": 846990.0,
          "close_time": 1774238399999,
          "quote_volume": 58678.38499,
          "trades": 1372,
          "taker_buy_base": 457263.0,
          "taker_buy_quote": 31649.73002
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.06847,
          "high": 0.06907,
          "low": 0.06618,
          "close": 0.06814,
          "volume": 1866296.0,
          "close_time": 1774252799999,
          "quote_volume": 126159.93246,
          "trades": 1645,
          "taker_buy_base": 802006.0,
          "taker_buy_quote": 54225.33303
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.06829,
          "high": 0.07181,
          "low": 0.06829,
          "close": 0.06989,
          "volume": 1404341.0,
          "close_time": 1774267199999,
          "quote_volume": 98275.57613,
          "trades": 1226,
          "taker_buy_base": 632564.0,
          "taker_buy_quote": 44187.02594
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.06982,
          "high": 0.07237,
          "low": 0.06909,
          "close": 0.07181,
          "volume": 1310415.0,
          "close_time": 1774281599999,
          "quote_volume": 92965.86953,
          "trades": 1154,
          "taker_buy_base": 533487.0,
          "taker_buy_quote": 37742.83501
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.07172,
          "high": 0.07346,
          "low": 0.07119,
          "close": 0.07311,
          "volume": 902503.0,
          "close_time": 1774295999999,
          "quote_volume": 65513.98873,
          "trades": 702,
          "taker_buy_base": 407327.0,
          "taker_buy_quote": 29522.58207
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.07316,
          "high": 0.07404,
          "low": 0.07233,
          "close": 0.0734,
          "volume": 909491.0,
          "close_time": 1774310399999,
          "quote_volume": 66727.60207,
          "trades": 776,
          "taker_buy_base": 308330.0,
          "taker_buy_quote": 22560.88387
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.07353,
          "high": 0.07359,
          "low": 0.07188,
          "close": 0.07203,
          "volume": 909825.0,
          "close_time": 1774324799999,
          "quote_volume": 66198.42505,
          "trades": 718,
          "taker_buy_base": 476157.0,
          "taker_buy_quote": 34607.97571
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.07203,
          "high": 0.07213,
          "low": 0.07093,
          "close": 0.07143,
          "volume": 589047.0,
          "close_time": 1774339199999,
          "quote_volume": 42038.09316,
          "trades": 505,
          "taker_buy_base": 478935.0,
          "taker_buy_quote": 34189.58305
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.07146,
          "high": 0.07205,
          "low": 0.07124,
          "close": 0.07141,
          "volume": 688380.0,
          "close_time": 1774353599999,
          "quote_volume": 49246.93056,
          "trades": 484,
          "taker_buy_base": 240786.0,
          "taker_buy_quote": 17227.03816
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0714,
          "high": 0.07292,
          "low": 0.07096,
          "close": 0.07278,
          "volume": 802034.0,
          "close_time": 1774367999999,
          "quote_volume": 57577.40851,
          "trades": 848,
          "taker_buy_base": 287744.0,
          "taker_buy_quote": 20618.09784
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.07277,
          "high": 0.07278,
          "low": 0.07032,
          "close": 0.07126,
          "volume": 675218.0,
          "close_time": 1774382399999,
          "quote_volume": 47989.94608,
          "trades": 595,
          "taker_buy_base": 462776.0,
          "taker_buy_quote": 32844.6072
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.07111,
          "high": 0.07195,
          "low": 0.07084,
          "close": 0.07148,
          "volume": 334921.0,
          "close_time": 1774396799999,
          "quote_volume": 23893.00352,
          "trades": 298,
          "taker_buy_base": 193513.0,
          "taker_buy_quote": 13801.52508
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.07165,
          "high": 0.07172,
          "low": 0.07066,
          "close": 0.07138,
          "volume": 406237.0,
          "close_time": 1774411199999,
          "quote_volume": 28899.75666,
          "trades": 436,
          "taker_buy_base": 258125.0,
          "taker_buy_quote": 18337.53536
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.07115,
          "high": 0.0746,
          "low": 0.07111,
          "close": 0.07363,
          "volume": 2312003.0,
          "close_time": 1774425599999,
          "quote_volume": 169253.35861,
          "trades": 1416,
          "taker_buy_base": 1547416.0,
          "taker_buy_quote": 112905.89846
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.07345,
          "high": 0.0762,
          "low": 0.07302,
          "close": 0.07526,
          "volume": 1310745.0,
          "close_time": 1774439999999,
          "quote_volume": 98088.94037,
          "trades": 1624,
          "taker_buy_base": 552028.0,
          "taker_buy_quote": 41250.66536
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.07527,
          "high": 0.07718,
          "low": 0.0741,
          "close": 0.07469,
          "volume": 1588025.0,
          "close_time": 1774454399999,
          "quote_volume": 119959.43683,
          "trades": 1114,
          "taker_buy_base": 886099.0,
          "taker_buy_quote": 66717.45979
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.07467,
          "high": 0.0754,
          "low": 0.07322,
          "close": 0.07327,
          "volume": 1319272.0,
          "close_time": 1774468799999,
          "quote_volume": 97602.82931,
          "trades": 981,
          "taker_buy_base": 664984.0,
          "taker_buy_quote": 49037.51826
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0732,
          "high": 0.07406,
          "low": 0.07303,
          "close": 0.07307,
          "volume": 486513.0,
          "close_time": 1774483199999,
          "quote_volume": 35761.16925,
          "trades": 415,
          "taker_buy_base": 291902.0,
          "taker_buy_quote": 21439.31476
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.07307,
          "high": 0.07417,
          "low": 0.07273,
          "close": 0.07293,
          "volume": 807658.0,
          "close_time": 1774497599999,
          "quote_volume": 59408.68792,
          "trades": 518,
          "taker_buy_base": 537816.0,
          "taker_buy_quote": 39540.33721
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.07294,
          "high": 0.07353,
          "low": 0.07261,
          "close": 0.07343,
          "volume": 430652.0,
          "close_time": 1774511999999,
          "quote_volume": 31463.39235,
          "trades": 405,
          "taker_buy_base": 240418.0,
          "taker_buy_quote": 17543.74151
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.07314,
          "high": 0.07321,
          "low": 0.07119,
          "close": 0.07135,
          "volume": 824898.0,
          "close_time": 1774526399999,
          "quote_volume": 59527.23635,
          "trades": 686,
          "taker_buy_base": 408466.0,
          "taker_buy_quote": 29474.3118
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.07135,
          "high": 0.07209,
          "low": 0.07116,
          "close": 0.0715,
          "volume": 597614.0,
          "close_time": 1774540799999,
          "quote_volume": 42855.55055,
          "trades": 391,
          "taker_buy_base": 351871.0,
          "taker_buy_quote": 25251.74723
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0716,
          "high": 0.0716,
          "low": 0.07003,
          "close": 0.0704,
          "volume": 541785.0,
          "close_time": 1774555199999,
          "quote_volume": 38240.91262,
          "trades": 430,
          "taker_buy_base": 359120.0,
          "taker_buy_quote": 25332.55559
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.07043,
          "high": 0.07141,
          "low": 0.07034,
          "close": 0.07064,
          "volume": 554790.0,
          "close_time": 1774569599999,
          "quote_volume": 39358.17434,
          "trades": 365,
          "taker_buy_base": 196956.0,
          "taker_buy_quote": 13963.15793
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.07079,
          "high": 0.0709,
          "low": 0.07012,
          "close": 0.07067,
          "volume": 337669.0,
          "close_time": 1774583999999,
          "quote_volume": 23792.30306,
          "trades": 302,
          "taker_buy_base": 195608.0,
          "taker_buy_quote": 13789.09826
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.07044,
          "high": 0.07118,
          "low": 0.07009,
          "close": 0.07104,
          "volume": 306453.0,
          "close_time": 1774598399999,
          "quote_volume": 21674.71458,
          "trades": 289,
          "taker_buy_base": 127724.0,
          "taker_buy_quote": 8999.54848
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.07097,
          "high": 0.07126,
          "low": 0.06954,
          "close": 0.06974,
          "volume": 929819.0,
          "close_time": 1774612799999,
          "quote_volume": 65492.15501,
          "trades": 751,
          "taker_buy_base": 589048.0,
          "taker_buy_quote": 41461.66101
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.06975,
          "high": 0.07066,
          "low": 0.06948,
          "close": 0.07025,
          "volume": 581527.0,
          "close_time": 1774627199999,
          "quote_volume": 40681.36184,
          "trades": 418,
          "taker_buy_base": 419017.0,
          "taker_buy_quote": 29300.22019
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.07008,
          "high": 0.0703,
          "low": 0.06928,
          "close": 0.0701,
          "volume": 893820.0,
          "close_time": 1774641599999,
          "quote_volume": 62373.07466,
          "trades": 430,
          "taker_buy_base": 675157.0,
          "taker_buy_quote": 47095.68007
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0701,
          "high": 0.07021,
          "low": 0.0695,
          "close": 0.06971,
          "volume": 137936.0,
          "close_time": 1774655999999,
          "quote_volume": 9623.17275,
          "trades": 121,
          "taker_buy_base": 48150.0,
          "taker_buy_quote": 3358.3331
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.06974,
          "high": 0.07048,
          "low": 0.06953,
          "close": 0.06994,
          "volume": 540932.0,
          "close_time": 1774670399999,
          "quote_volume": 37926.81026,
          "trades": 386,
          "taker_buy_base": 323874.0,
          "taker_buy_quote": 22688.37501
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.06993,
          "high": 0.07059,
          "low": 0.06978,
          "close": 0.07034,
          "volume": 390215.0,
          "close_time": 1774684799999,
          "quote_volume": 27389.44495,
          "trades": 366,
          "taker_buy_base": 204715.0,
          "taker_buy_quote": 14362.19974
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.07017,
          "high": 0.0711,
          "low": 0.07017,
          "close": 0.07043,
          "volume": 368253.0,
          "close_time": 1774699199999,
          "quote_volume": 26014.84697,
          "trades": 371,
          "taker_buy_base": 142692.0,
          "taker_buy_quote": 10067.39036
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.07045,
          "high": 0.07095,
          "low": 0.06971,
          "close": 0.0705,
          "volume": 759019.0,
          "close_time": 1774713599999,
          "quote_volume": 53407.58448,
          "trades": 628,
          "taker_buy_base": 469349.0,
          "taker_buy_quote": 32967.89045
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.07047,
          "high": 0.0706,
          "low": 0.06987,
          "close": 0.07018,
          "volume": 277735.0,
          "close_time": 1774727999999,
          "quote_volume": 19486.28065,
          "trades": 250,
          "taker_buy_base": 142888.0,
          "taker_buy_quote": 10018.87798
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.07025,
          "high": 0.07097,
          "low": 0.06993,
          "close": 0.0702,
          "volume": 289883.0,
          "close_time": 1774742399999,
          "quote_volume": 20432.55428,
          "trades": 439,
          "taker_buy_base": 169675.0,
          "taker_buy_quote": 11950.86081
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0703,
          "high": 0.07063,
          "low": 0.06955,
          "close": 0.07037,
          "volume": 380630.0,
          "close_time": 1774756799999,
          "quote_volume": 26639.12521,
          "trades": 280,
          "taker_buy_base": 209250.0,
          "taker_buy_quote": 14629.25631
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.07036,
          "high": 0.07046,
          "low": 0.06975,
          "close": 0.07009,
          "volume": 252687.0,
          "close_time": 1774771199999,
          "quote_volume": 17697.42959,
          "trades": 221,
          "taker_buy_base": 82362.0,
          "taker_buy_quote": 5771.02048
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.07003,
          "high": 0.07075,
          "low": 0.06995,
          "close": 0.07074,
          "volume": 397809.0,
          "close_time": 1774785599999,
          "quote_volume": 27968.33252,
          "trades": 438,
          "taker_buy_base": 246302.0,
          "taker_buy_quote": 17315.85239
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.07079,
          "high": 0.07225,
          "low": 0.07042,
          "close": 0.07163,
          "volume": 641859.0,
          "close_time": 1774799999999,
          "quote_volume": 45542.40841,
          "trades": 762,
          "taker_buy_base": 423284.0,
          "taker_buy_quote": 30015.38624
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0718,
          "high": 0.07238,
          "low": 0.07129,
          "close": 0.07153,
          "volume": 774991.0,
          "close_time": 1774814399999,
          "quote_volume": 55692.41929,
          "trades": 619,
          "taker_buy_base": 470934.0,
          "taker_buy_quote": 33865.35061
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.07156,
          "high": 0.07213,
          "low": 0.07038,
          "close": 0.07137,
          "volume": 509920.0,
          "close_time": 1774828799999,
          "quote_volume": 36327.26806,
          "trades": 387,
          "taker_buy_base": 320162.0,
          "taker_buy_quote": 22805.89606
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.07126,
          "high": 0.07314,
          "low": 0.07089,
          "close": 0.07308,
          "volume": 867203.0,
          "close_time": 1774843199999,
          "quote_volume": 62650.53503,
          "trades": 896,
          "taker_buy_base": 440148.0,
          "taker_buy_quote": 31740.03194
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.07315,
          "high": 0.07376,
          "low": 0.07311,
          "close": 0.07349,
          "volume": 578218.0,
          "close_time": 1774857599999,
          "quote_volume": 42521.17706,
          "trades": 455,
          "taker_buy_base": 117556.0,
          "taker_buy_quote": 8641.86209
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.07358,
          "high": 0.0747,
          "low": 0.07305,
          "close": 0.07435,
          "volume": 583213.0,
          "close_time": 1774871999999,
          "quote_volume": 43131.40046,
          "trades": 504,
          "taker_buy_base": 241586.0,
          "taker_buy_quote": 17853.94694
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.07426,
          "high": 0.07628,
          "low": 0.0739,
          "close": 0.07612,
          "volume": 1427853.0,
          "close_time": 1774886399999,
          "quote_volume": 107247.72218,
          "trades": 1079,
          "taker_buy_base": 557350.0,
          "taker_buy_quote": 41915.18116
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.07625,
          "high": 0.07625,
          "low": 0.07291,
          "close": 0.07348,
          "volume": 1079666.0,
          "close_time": 1774900799999,
          "quote_volume": 79838.21592,
          "trades": 755,
          "taker_buy_base": 501574.0,
          "taker_buy_quote": 37000.44387
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.07352,
          "high": 0.07362,
          "low": 0.07276,
          "close": 0.07342,
          "volume": 487121.0,
          "close_time": 1774915199999,
          "quote_volume": 35652.68545,
          "trades": 246,
          "taker_buy_base": 337820.0,
          "taker_buy_quote": 24714.83937
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.07344,
          "high": 0.0855,
          "low": 0.07328,
          "close": 0.07701,
          "volume": 6204625.0,
          "close_time": 1774929599999,
          "quote_volume": 484582.78031,
          "trades": 4840,
          "taker_buy_base": 4057567.0,
          "taker_buy_quote": 317843.55156
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.07682,
          "high": 0.07691,
          "low": 0.07129,
          "close": 0.07144,
          "volume": 2601952.0,
          "close_time": 1774943999999,
          "quote_volume": 192038.42804,
          "trades": 1595,
          "taker_buy_base": 1672231.0,
          "taker_buy_quote": 123037.75613
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0717,
          "high": 0.07566,
          "low": 0.07132,
          "close": 0.07436,
          "volume": 1631395.0,
          "close_time": 1774958399999,
          "quote_volume": 120709.92972,
          "trades": 1970,
          "taker_buy_base": 991638.0,
          "taker_buy_quote": 73346.90137
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.07449,
          "high": 0.07471,
          "low": 0.07314,
          "close": 0.07344,
          "volume": 766766.0,
          "close_time": 1774972799999,
          "quote_volume": 56633.533,
          "trades": 996,
          "taker_buy_base": 419743.0,
          "taker_buy_quote": 30978.06068
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.07344,
          "high": 0.07587,
          "low": 0.07344,
          "close": 0.07555,
          "volume": 819663.0,
          "close_time": 1774987199999,
          "quote_volume": 61619.62444,
          "trades": 890,
          "taker_buy_base": 526422.0,
          "taker_buy_quote": 39587.53166
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.07558,
          "high": 0.07586,
          "low": 0.07401,
          "close": 0.07437,
          "volume": 1017575.0,
          "close_time": 1775001599999,
          "quote_volume": 76518.4207,
          "trades": 791,
          "taker_buy_base": 361911.0,
          "taker_buy_quote": 27193.02728
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.07431,
          "high": 0.07617,
          "low": 0.07391,
          "close": 0.07578,
          "volume": 468014.0,
          "close_time": 1775015999999,
          "quote_volume": 35110.58917,
          "trades": 1052,
          "taker_buy_base": 155039.0,
          "taker_buy_quote": 11616.68509
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.0759,
          "high": 0.07591,
          "low": 0.07417,
          "close": 0.07423,
          "volume": 855558.0,
          "close_time": 1775030399999,
          "quote_volume": 64022.85636,
          "trades": 821,
          "taker_buy_base": 492409.0,
          "taker_buy_quote": 36808.19632
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.07428,
          "high": 0.07498,
          "low": 0.07416,
          "close": 0.07441,
          "volume": 465702.0,
          "close_time": 1775044799999,
          "quote_volume": 34684.08266,
          "trades": 469,
          "taker_buy_base": 287780.0,
          "taker_buy_quote": 21425.03088
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.07445,
          "high": 0.07579,
          "low": 0.07436,
          "close": 0.07557,
          "volume": 496477.0,
          "close_time": 1775059199999,
          "quote_volume": 37317.02481,
          "trades": 686,
          "taker_buy_base": 200006.0,
          "taker_buy_quote": 15034.58166
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.07557,
          "high": 0.07669,
          "low": 0.07547,
          "close": 0.0764,
          "volume": 1416677.0,
          "close_time": 1775073599999,
          "quote_volume": 107681.85588,
          "trades": 963,
          "taker_buy_base": 305389.0,
          "taker_buy_quote": 23265.78471
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.07645,
          "high": 0.07724,
          "low": 0.07612,
          "close": 0.07686,
          "volume": 458540.0,
          "close_time": 1775087999999,
          "quote_volume": 35168.48621,
          "trades": 600,
          "taker_buy_base": 248250.0,
          "taker_buy_quote": 19044.4333
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.07689,
          "high": 0.07705,
          "low": 0.07302,
          "close": 0.07312,
          "volume": 1110486.0,
          "close_time": 1775102399999,
          "quote_volume": 82818.85992,
          "trades": 1325,
          "taker_buy_base": 789049.0,
          "taker_buy_quote": 58696.53497
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.07313,
          "high": 0.07387,
          "low": 0.07277,
          "close": 0.07326,
          "volume": 260317.0,
          "close_time": 1775116799999,
          "quote_volume": 19063.77641,
          "trades": 680,
          "taker_buy_base": 136314.0,
          "taker_buy_quote": 9982.1901
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.07321,
          "high": 0.07368,
          "low": 0.07269,
          "close": 0.07347,
          "volume": 603965.0,
          "close_time": 1775131199999,
          "quote_volume": 44267.82261,
          "trades": 668,
          "taker_buy_base": 154079.0,
          "taker_buy_quote": 11271.55004
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.07345,
          "high": 0.07566,
          "low": 0.07335,
          "close": 0.07429,
          "volume": 838377.0,
          "close_time": 1775145599999,
          "quote_volume": 62381.33374,
          "trades": 973,
          "taker_buy_base": 421585.0,
          "taker_buy_quote": 31377.52302
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.07433,
          "high": 0.07534,
          "low": 0.07416,
          "close": 0.07468,
          "volume": 412047.0,
          "close_time": 1775159999999,
          "quote_volume": 30855.94905,
          "trades": 539,
          "taker_buy_base": 234178.0,
          "taker_buy_quote": 17535.60158
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.07476,
          "high": 0.07549,
          "low": 0.07451,
          "close": 0.07493,
          "volume": 650876.0,
          "close_time": 1775174399999,
          "quote_volume": 48904.89372,
          "trades": 496,
          "taker_buy_base": 521085.0,
          "taker_buy_quote": 39173.08115
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.07484,
          "high": 0.07498,
          "low": 0.07366,
          "close": 0.07435,
          "volume": 627618.0,
          "close_time": 1775188799999,
          "quote_volume": 46482.83801,
          "trades": 600,
          "taker_buy_base": 430143.0,
          "taker_buy_quote": 31848.43517
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.07439,
          "high": 0.0747,
          "low": 0.07401,
          "close": 0.07431,
          "volume": 269190.0,
          "close_time": 1775203199999,
          "quote_volume": 20033.79646,
          "trades": 404,
          "taker_buy_base": 133909.0,
          "taker_buy_quote": 9964.1143
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.07426,
          "high": 0.07464,
          "low": 0.07396,
          "close": 0.07429,
          "volume": 404858.0,
          "close_time": 1775217599999,
          "quote_volume": 30125.92909,
          "trades": 511,
          "taker_buy_base": 82820.0,
          "taker_buy_quote": 6160.78309
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.07431,
          "high": 0.0748,
          "low": 0.07423,
          "close": 0.07438,
          "volume": 181621.0,
          "close_time": 1775231999999,
          "quote_volume": 13506.95503,
          "trades": 348,
          "taker_buy_base": 101401.0,
          "taker_buy_quote": 7544.79212
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.07438,
          "high": 0.07501,
          "low": 0.07426,
          "close": 0.07462,
          "volume": 213672.0,
          "close_time": 1775246399999,
          "quote_volume": 15956.76367,
          "trades": 368,
          "taker_buy_base": 74625.0,
          "taker_buy_quote": 5572.41792
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.07467,
          "high": 0.07484,
          "low": 0.07447,
          "close": 0.07452,
          "volume": 139015.0,
          "close_time": 1775260799999,
          "quote_volume": 10372.11605,
          "trades": 307,
          "taker_buy_base": 79834.0,
          "taker_buy_quote": 5957.86281
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.07457,
          "high": 0.07553,
          "low": 0.07424,
          "close": 0.07485,
          "volume": 393336.0,
          "close_time": 1775275199999,
          "quote_volume": 29556.58884,
          "trades": 484,
          "taker_buy_base": 132974.0,
          "taker_buy_quote": 9973.61996
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.07487,
          "high": 0.07514,
          "low": 0.07395,
          "close": 0.0747,
          "volume": 549403.0,
          "close_time": 1775289599999,
          "quote_volume": 40922.65196,
          "trades": 531,
          "taker_buy_base": 256219.0,
          "taker_buy_quote": 19072.53267
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.07467,
          "high": 0.0749,
          "low": 0.07447,
          "close": 0.07457,
          "volume": 263820.0,
          "close_time": 1775303999999,
          "quote_volume": 19696.96346,
          "trades": 420,
          "taker_buy_base": 196987.0,
          "taker_buy_quote": 14705.08465
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.07455,
          "high": 0.07473,
          "low": 0.07415,
          "close": 0.07418,
          "volume": 333262.0,
          "close_time": 1775318399999,
          "quote_volume": 24797.56047,
          "trades": 496,
          "taker_buy_base": 264679.0,
          "taker_buy_quote": 19692.98767
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.07423,
          "high": 0.07423,
          "low": 0.07376,
          "close": 0.07387,
          "volume": 349819.0,
          "close_time": 1775332799999,
          "quote_volume": 25888.19857,
          "trades": 527,
          "taker_buy_base": 261744.0,
          "taker_buy_quote": 19373.72915
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.07382,
          "high": 0.07439,
          "low": 0.0738,
          "close": 0.07407,
          "volume": 214196.0,
          "close_time": 1775347199999,
          "quote_volume": 15867.79736,
          "trades": 506,
          "taker_buy_base": 69583.0,
          "taker_buy_quote": 5156.65075
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.07401,
          "high": 0.07443,
          "low": 0.07383,
          "close": 0.07414,
          "volume": 231542.0,
          "close_time": 1775361599999,
          "quote_volume": 17171.11576,
          "trades": 444,
          "taker_buy_base": 85482.0,
          "taker_buy_quote": 6337.51216
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.07415,
          "high": 0.07446,
          "low": 0.07359,
          "close": 0.07421,
          "volume": 365427.0,
          "close_time": 1775375999999,
          "quote_volume": 27055.12176,
          "trades": 556,
          "taker_buy_base": 121390.0,
          "taker_buy_quote": 8987.17702
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.07421,
          "high": 0.07437,
          "low": 0.07399,
          "close": 0.0741,
          "volume": 265926.0,
          "close_time": 1775390399999,
          "quote_volume": 19742.342,
          "trades": 217,
          "taker_buy_base": 252889.0,
          "taker_buy_quote": 18775.18352
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.07407,
          "high": 0.0745,
          "low": 0.07378,
          "close": 0.07407,
          "volume": 291550.0,
          "close_time": 1775404799999,
          "quote_volume": 21604.90424,
          "trades": 450,
          "taker_buy_base": 205429.0,
          "taker_buy_quote": 15230.31149
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.07405,
          "high": 0.07433,
          "low": 0.07373,
          "close": 0.07375,
          "volume": 269390.0,
          "close_time": 1775419199999,
          "quote_volume": 19918.32211,
          "trades": 315,
          "taker_buy_base": 225580.0,
          "taker_buy_quote": 16678.46463
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.07372,
          "high": 0.07418,
          "low": 0.0735,
          "close": 0.07409,
          "volume": 280551.0,
          "close_time": 1775433599999,
          "quote_volume": 20711.75616,
          "trades": 516,
          "taker_buy_base": 218182.0,
          "taker_buy_quote": 16109.23884
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.07437,
          "high": 0.07503,
          "low": 0.07433,
          "close": 0.07498,
          "volume": 168081.0,
          "close_time": 1775447999999,
          "quote_volume": 12576.18787,
          "trades": 319,
          "taker_buy_base": 67527.0,
          "taker_buy_quote": 5052.79118
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.07496,
          "high": 0.07514,
          "low": 0.07483,
          "close": 0.07496,
          "volume": 129512.0,
          "close_time": 1775462399999,
          "quote_volume": 9712.59172,
          "trades": 211,
          "taker_buy_base": 45279.0,
          "taker_buy_quote": 3396.00034
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.07499,
          "high": 0.07588,
          "low": 0.07448,
          "close": 0.07586,
          "volume": 548119.0,
          "close_time": 1775476799999,
          "quote_volume": 41132.37698,
          "trades": 583,
          "taker_buy_base": 119557.0,
          "taker_buy_quote": 9000.29887
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.07592,
          "high": 0.07743,
          "low": 0.07574,
          "close": 0.0773,
          "volume": 635708.0,
          "close_time": 1775491199999,
          "quote_volume": 48664.8061,
          "trades": 811,
          "taker_buy_base": 169545.0,
          "taker_buy_quote": 12938.47538
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.07732,
          "high": 0.07925,
          "low": 0.07684,
          "close": 0.07821,
          "volume": 1004800.0,
          "close_time": 1775505599999,
          "quote_volume": 78382.00873,
          "trades": 1209,
          "taker_buy_base": 245501.0,
          "taker_buy_quote": 19125.48428
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.07835,
          "high": 0.07845,
          "low": 0.0772,
          "close": 0.07735,
          "volume": 494579.0,
          "close_time": 1775519999999,
          "quote_volume": 38502.64306,
          "trades": 548,
          "taker_buy_base": 292281.0,
          "taker_buy_quote": 22770.37526
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.07722,
          "high": 0.07754,
          "low": 0.07539,
          "close": 0.07545,
          "volume": 1009368.0,
          "close_time": 1775534399999,
          "quote_volume": 76859.15571,
          "trades": 976,
          "taker_buy_base": 670161.0,
          "taker_buy_quote": 50921.68666
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.07544,
          "high": 0.07623,
          "low": 0.07538,
          "close": 0.0757,
          "volume": 237533.0,
          "close_time": 1775548799999,
          "quote_volume": 17980.49987,
          "trades": 348,
          "taker_buy_base": 118977.0,
          "taker_buy_quote": 9001.6808
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.07571,
          "high": 0.07629,
          "low": 0.07506,
          "close": 0.07536,
          "volume": 629109.0,
          "close_time": 1775563199999,
          "quote_volume": 47720.51779,
          "trades": 730,
          "taker_buy_base": 276428.0,
          "taker_buy_quote": 20931.01084
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.0753,
          "high": 0.0753,
          "low": 0.07383,
          "close": 0.07407,
          "volume": 831660.0,
          "close_time": 1775577599999,
          "quote_volume": 61928.43887,
          "trades": 1028,
          "taker_buy_base": 653587.0,
          "taker_buy_quote": 48698.16805
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.07408,
          "high": 0.07443,
          "low": 0.07356,
          "close": 0.07427,
          "volume": 340602.0,
          "close_time": 1775591999999,
          "quote_volume": 25193.01222,
          "trades": 435,
          "taker_buy_base": 234337.0,
          "taker_buy_quote": 17335.0019
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.07427,
          "high": 0.07838,
          "low": 0.07426,
          "close": 0.07833,
          "volume": 882120.0,
          "close_time": 1775606399999,
          "quote_volume": 67717.56462,
          "trades": 955,
          "taker_buy_base": 456178.0,
          "taker_buy_quote": 35309.00909
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.07837,
          "high": 0.07855,
          "low": 0.0775,
          "close": 0.07755,
          "volume": 353038.0,
          "close_time": 1775620799999,
          "quote_volume": 27601.04172,
          "trades": 676,
          "taker_buy_base": 133073.0,
          "taker_buy_quote": 10404.52044
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.07759,
          "high": 0.07859,
          "low": 0.07746,
          "close": 0.07859,
          "volume": 301580.0,
          "close_time": 1775635199999,
          "quote_volume": 23479.36126,
          "trades": 388,
          "taker_buy_base": 201176.0,
          "taker_buy_quote": 15654.93685
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.07862,
          "high": 0.08028,
          "low": 0.0786,
          "close": 0.08023,
          "volume": 921546.0,
          "close_time": 1775649599999,
          "quote_volume": 73307.31265,
          "trades": 959,
          "taker_buy_base": 301149.0,
          "taker_buy_quote": 23949.77902
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.08026,
          "high": 0.08026,
          "low": 0.07754,
          "close": 0.07765,
          "volume": 700005.0,
          "close_time": 1775663999999,
          "quote_volume": 55048.27852,
          "trades": 879,
          "taker_buy_base": 303633.0,
          "taker_buy_quote": 23847.57115
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.07757,
          "high": 0.07828,
          "low": 0.07689,
          "close": 0.07743,
          "volume": 402234.0,
          "close_time": 1775678399999,
          "quote_volume": 31125.60683,
          "trades": 410,
          "taker_buy_base": 262959.0,
          "taker_buy_quote": 20332.11293
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.07757,
          "high": 0.07757,
          "low": 0.07629,
          "close": 0.07632,
          "volume": 355741.0,
          "close_time": 1775692799999,
          "quote_volume": 27299.64119,
          "trades": 404,
          "taker_buy_base": 201827.0,
          "taker_buy_quote": 15494.12416
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.07634,
          "high": 0.0766,
          "low": 0.07585,
          "close": 0.07622,
          "volume": 301214.0,
          "close_time": 1775707199999,
          "quote_volume": 22957.55027,
          "trades": 389,
          "taker_buy_base": 180849.0,
          "taker_buy_quote": 13780.94073
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.07626,
          "high": 0.07641,
          "low": 0.07598,
          "close": 0.07607,
          "volume": 173107.0,
          "close_time": 1775721599999,
          "quote_volume": 13196.19578,
          "trades": 255,
          "taker_buy_base": 110879.0,
          "taker_buy_quote": 8451.79859
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.07607,
          "high": 0.07638,
          "low": 0.07501,
          "close": 0.07529,
          "volume": 471490.0,
          "close_time": 1775735999999,
          "quote_volume": 35705.51968,
          "trades": 548,
          "taker_buy_base": 377767.0,
          "taker_buy_quote": 28625.55097
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.07528,
          "high": 0.07751,
          "low": 0.07528,
          "close": 0.07712,
          "volume": 477551.0,
          "close_time": 1775750399999,
          "quote_volume": 36535.02193,
          "trades": 577,
          "taker_buy_base": 263965.0,
          "taker_buy_quote": 20178.63888
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.07714,
          "high": 0.07778,
          "low": 0.07709,
          "close": 0.07767,
          "volume": 269239.0,
          "close_time": 1775764799999,
          "quote_volume": 20854.99748,
          "trades": 396,
          "taker_buy_base": 103890.0,
          "taker_buy_quote": 8049.56243
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.07765,
          "high": 0.07939,
          "low": 0.07756,
          "close": 0.07807,
          "volume": 1003895.0,
          "close_time": 1775779199999,
          "quote_volume": 78774.66796,
          "trades": 884,
          "taker_buy_base": 495863.0,
          "taker_buy_quote": 38867.18164
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.07821,
          "high": 0.07839,
          "low": 0.07733,
          "close": 0.07779,
          "volume": 272886.0,
          "close_time": 1775793599999,
          "quote_volume": 21263.0689,
          "trades": 529,
          "taker_buy_base": 141842.0,
          "taker_buy_quote": 11041.44135
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.07779,
          "high": 0.07837,
          "low": 0.07723,
          "close": 0.07728,
          "volume": 426274.0,
          "close_time": 1775807999999,
          "quote_volume": 33081.87311,
          "trades": 497,
          "taker_buy_base": 222090.0,
          "taker_buy_quote": 17232.12491
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.0773,
          "high": 0.07852,
          "low": 0.07714,
          "close": 0.0777,
          "volume": 555423.0,
          "close_time": 1775822399999,
          "quote_volume": 43128.45866,
          "trades": 535,
          "taker_buy_base": 244458.0,
          "taker_buy_quote": 18979.14009
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.07768,
          "high": 0.07828,
          "low": 0.07736,
          "close": 0.07738,
          "volume": 533067.0,
          "close_time": 1775836799999,
          "quote_volume": 41489.34674,
          "trades": 658,
          "taker_buy_base": 385030.0,
          "taker_buy_quote": 29960.63913
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.07731,
          "high": 0.07786,
          "low": 0.07714,
          "close": 0.07773,
          "volume": 331029.0,
          "close_time": 1775851199999,
          "quote_volume": 25656.37794,
          "trades": 302,
          "taker_buy_base": 261667.0,
          "taker_buy_quote": 20280.9775
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.07767,
          "high": 0.07842,
          "low": 0.07744,
          "close": 0.07833,
          "volume": 123338.0,
          "close_time": 1775865599999,
          "quote_volume": 9618.11768,
          "trades": 276,
          "taker_buy_base": 52217.0,
          "taker_buy_quote": 4064.91449
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.0784,
          "high": 0.07849,
          "low": 0.07747,
          "close": 0.0783,
          "volume": 229813.0,
          "close_time": 1775879999999,
          "quote_volume": 17935.28361,
          "trades": 380,
          "taker_buy_base": 141177.0,
          "taker_buy_quote": 11011.36961
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.07833,
          "high": 0.07851,
          "low": 0.07793,
          "close": 0.07793,
          "volume": 135466.0,
          "close_time": 1775894399999,
          "quote_volume": 10597.04573,
          "trades": 206,
          "taker_buy_base": 72396.0,
          "taker_buy_quote": 5660.63069
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.078,
          "high": 0.07831,
          "low": 0.07793,
          "close": 0.0782,
          "volume": 122295.0,
          "close_time": 1775908799999,
          "quote_volume": 9550.69673,
          "trades": 172,
          "taker_buy_base": 97026.0,
          "taker_buy_quote": 7577.16497
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.07822,
          "high": 0.07825,
          "low": 0.07747,
          "close": 0.07759,
          "volume": 162994.0,
          "close_time": 1775923199999,
          "quote_volume": 12661.86241,
          "trades": 164,
          "taker_buy_base": 116465.0,
          "taker_buy_quote": 9044.92183
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.07729,
          "high": 0.07739,
          "low": 0.07727,
          "close": 0.07728,
          "volume": 34117.0,
          "close_time": 1775937599999,
          "quote_volume": 2637.22958,
          "trades": 31,
          "taker_buy_base": 33377.0,
          "taker_buy_quote": 2580.03498
        }
      ]
    },
    "1d": {
      "count": 207,
      "start_date": "2025-09-17T00:00:00",
      "end_date": "2026-04-11T00:00:00",
      "klines": [
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.07559,
          "high": 0.0855,
          "low": 0.07232,
          "close": 0.07687,
          "volume": 51393643.0,
          "close_time": 1758153599999,
          "quote_volume": 3959250.03043,
          "trades": 47545,
          "taker_buy_base": 22731535.0,
          "taker_buy_quote": 1759999.96287
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.07689,
          "high": 0.0784,
          "low": 0.07368,
          "close": 0.07759,
          "volume": 16247038.0,
          "close_time": 1758239999999,
          "quote_volume": 1241787.42,
          "trades": 28103,
          "taker_buy_base": 9631896.0,
          "taker_buy_quote": 735746.29501
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.0776,
          "high": 0.07799,
          "low": 0.07179,
          "close": 0.07269,
          "volume": 12425046.0,
          "close_time": 1758326399999,
          "quote_volume": 926339.98398,
          "trades": 18334,
          "taker_buy_base": 4868500.0,
          "taker_buy_quote": 363282.91248
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.07266,
          "high": 0.0729,
          "low": 0.06896,
          "close": 0.06947,
          "volume": 21053236.0,
          "close_time": 1758412799999,
          "quote_volume": 1486167.02862,
          "trades": 31034,
          "taker_buy_base": 4080233.0,
          "taker_buy_quote": 287928.87893
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.06946,
          "high": 0.07209,
          "low": 0.06887,
          "close": 0.06957,
          "volume": 9196981.0,
          "close_time": 1758499199999,
          "quote_volume": 649211.11258,
          "trades": 22111,
          "taker_buy_base": 2845243.0,
          "taker_buy_quote": 200204.01874
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.06954,
          "high": 0.06978,
          "low": 0.04992,
          "close": 0.06668,
          "volume": 23276545.0,
          "close_time": 1758585599999,
          "quote_volume": 1548268.66711,
          "trades": 30833,
          "taker_buy_base": 8890528.0,
          "taker_buy_quote": 589012.75639
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.06667,
          "high": 0.06945,
          "low": 0.06486,
          "close": 0.06805,
          "volume": 14369392.0,
          "close_time": 1758671999999,
          "quote_volume": 960581.31416,
          "trades": 18233,
          "taker_buy_base": 3843102.0,
          "taker_buy_quote": 256690.99494
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.06808,
          "high": 0.0723,
          "low": 0.06683,
          "close": 0.06688,
          "volume": 20478047.0,
          "close_time": 1758758399999,
          "quote_volume": 1426015.3102,
          "trades": 21362,
          "taker_buy_base": 5719929.0,
          "taker_buy_quote": 401087.7297
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.06693,
          "high": 0.06743,
          "low": 0.06382,
          "close": 0.06502,
          "volume": 12491617.0,
          "close_time": 1758844799999,
          "quote_volume": 816735.31302,
          "trades": 18428,
          "taker_buy_base": 4220439.0,
          "taker_buy_quote": 276229.36589
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.06503,
          "high": 0.06923,
          "low": 0.06392,
          "close": 0.06721,
          "volume": 15586086.0,
          "close_time": 1758931199999,
          "quote_volume": 1031862.00719,
          "trades": 18328,
          "taker_buy_base": 3086687.0,
          "taker_buy_quote": 203667.42827
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.06727,
          "high": 0.06764,
          "low": 0.06455,
          "close": 0.06459,
          "volume": 17663529.0,
          "close_time": 1759017599999,
          "quote_volume": 1163235.55992,
          "trades": 17426,
          "taker_buy_base": 1616613.0,
          "taker_buy_quote": 106355.72842
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.06464,
          "high": 0.06913,
          "low": 0.06402,
          "close": 0.06862,
          "volume": 16266609.0,
          "close_time": 1759103999999,
          "quote_volume": 1077517.16761,
          "trades": 12542,
          "taker_buy_base": 4717557.0,
          "taker_buy_quote": 314178.74199
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.06867,
          "high": 0.06893,
          "low": 0.0652,
          "close": 0.06567,
          "volume": 15100490.0,
          "close_time": 1759190399999,
          "quote_volume": 1013793.64235,
          "trades": 18237,
          "taker_buy_base": 6718267.0,
          "taker_buy_quote": 450165.4754
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.06562,
          "high": 0.06894,
          "low": 0.06427,
          "close": 0.06805,
          "volume": 16694533.0,
          "close_time": 1759276799999,
          "quote_volume": 1111333.86005,
          "trades": 20160,
          "taker_buy_base": 4958788.0,
          "taker_buy_quote": 331136.58048
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.06802,
          "high": 0.073,
          "low": 0.06722,
          "close": 0.07081,
          "volume": 11295633.0,
          "close_time": 1759363199999,
          "quote_volume": 795842.87436,
          "trades": 9185,
          "taker_buy_base": 4193982.0,
          "taker_buy_quote": 294676.09855
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.07084,
          "high": 0.07176,
          "low": 0.06913,
          "close": 0.07021,
          "volume": 9014999.0,
          "close_time": 1759449599999,
          "quote_volume": 634695.39069,
          "trades": 13196,
          "taker_buy_base": 4450525.0,
          "taker_buy_quote": 313521.83909
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.07016,
          "high": 0.07067,
          "low": 0.06806,
          "close": 0.06952,
          "volume": 7498335.0,
          "close_time": 1759535999999,
          "quote_volume": 519258.30672,
          "trades": 14079,
          "taker_buy_base": 2394965.0,
          "taker_buy_quote": 165528.21944
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.06949,
          "high": 0.06986,
          "low": 0.06664,
          "close": 0.06724,
          "volume": 3798912.0,
          "close_time": 1759622399999,
          "quote_volume": 258349.4898,
          "trades": 9479,
          "taker_buy_base": 1874946.0,
          "taker_buy_quote": 127484.11023
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.0672,
          "high": 0.07018,
          "low": 0.06693,
          "close": 0.06717,
          "volume": 3642697.0,
          "close_time": 1759708799999,
          "quote_volume": 249717.99224,
          "trades": 8529,
          "taker_buy_base": 1237905.0,
          "taker_buy_quote": 84867.62853
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.06721,
          "high": 0.06972,
          "low": 0.06709,
          "close": 0.06938,
          "volume": 3824369.0,
          "close_time": 1759795199999,
          "quote_volume": 261551.34468,
          "trades": 9508,
          "taker_buy_base": 1427098.0,
          "taker_buy_quote": 97575.55389
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.06936,
          "high": 0.07035,
          "low": 0.06618,
          "close": 0.06676,
          "volume": 6928083.0,
          "close_time": 1759881599999,
          "quote_volume": 476998.52521,
          "trades": 12659,
          "taker_buy_base": 3025476.0,
          "taker_buy_quote": 208740.05661
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.06674,
          "high": 0.06924,
          "low": 0.066,
          "close": 0.06898,
          "volume": 5145183.0,
          "close_time": 1759967999999,
          "quote_volume": 345716.14112,
          "trades": 12136,
          "taker_buy_base": 1969452.0,
          "taker_buy_quote": 132339.46975
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.06897,
          "high": 0.06904,
          "low": 0.06551,
          "close": 0.06701,
          "volume": 5103919.0,
          "close_time": 1760054399999,
          "quote_volume": 342511.62788,
          "trades": 13228,
          "taker_buy_base": 1744387.0,
          "taker_buy_quote": 117264.98289
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.06694,
          "high": 0.077,
          "low": 0.03482,
          "close": 0.06224,
          "volume": 16141667.0,
          "close_time": 1760140799999,
          "quote_volume": 958548.47325,
          "trades": 9118,
          "taker_buy_base": 8139588.0,
          "taker_buy_quote": 488355.78967
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0615,
          "high": 0.06332,
          "low": 0.056,
          "close": 0.058,
          "volume": 9349287.0,
          "close_time": 1760227199999,
          "quote_volume": 551718.5439,
          "trades": 4891,
          "taker_buy_base": 5314945.0,
          "taker_buy_quote": 316495.19246
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.05798,
          "high": 0.06381,
          "low": 0.05782,
          "close": 0.06313,
          "volume": 3744280.0,
          "close_time": 1760313599999,
          "quote_volume": 224861.44587,
          "trades": 2274,
          "taker_buy_base": 2388165.0,
          "taker_buy_quote": 143641.9136
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.06317,
          "high": 0.06573,
          "low": 0.06203,
          "close": 0.06535,
          "volume": 5167211.0,
          "close_time": 1760399999999,
          "quote_volume": 330912.28269,
          "trades": 4104,
          "taker_buy_base": 2835734.0,
          "taker_buy_quote": 181146.98092
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.06535,
          "high": 0.06558,
          "low": 0.05964,
          "close": 0.0635,
          "volume": 8936403.0,
          "close_time": 1760486399999,
          "quote_volume": 556460.22274,
          "trades": 6965,
          "taker_buy_base": 3961228.0,
          "taker_buy_quote": 246558.34275
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.06351,
          "high": 0.06492,
          "low": 0.05881,
          "close": 0.05992,
          "volume": 7298096.0,
          "close_time": 1760572799999,
          "quote_volume": 448803.97082,
          "trades": 6087,
          "taker_buy_base": 4242905.0,
          "taker_buy_quote": 260454.37418
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.05989,
          "high": 0.06055,
          "low": 0.05855,
          "close": 0.0603,
          "volume": 5926225.0,
          "close_time": 1760659199999,
          "quote_volume": 355164.5978,
          "trades": 4386,
          "taker_buy_base": 3196669.0,
          "taker_buy_quote": 191549.80742
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0603,
          "high": 0.06042,
          "low": 0.058,
          "close": 0.05884,
          "volume": 12282239.0,
          "close_time": 1760745599999,
          "quote_volume": 728437.29676,
          "trades": 7892,
          "taker_buy_base": 5815659.0,
          "taker_buy_quote": 344942.48714
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.05891,
          "high": 0.05993,
          "low": 0.05849,
          "close": 0.05917,
          "volume": 2512087.0,
          "close_time": 1760831999999,
          "quote_volume": 148747.39434,
          "trades": 1909,
          "taker_buy_base": 1445252.0,
          "taker_buy_quote": 85585.79245
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.05915,
          "high": 0.06008,
          "low": 0.05837,
          "close": 0.05876,
          "volume": 6580849.0,
          "close_time": 1760918399999,
          "quote_volume": 389860.1338,
          "trades": 5343,
          "taker_buy_base": 3456259.0,
          "taker_buy_quote": 204497.55147
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.05864,
          "high": 0.06,
          "low": 0.05816,
          "close": 0.05831,
          "volume": 4500251.0,
          "close_time": 1761004799999,
          "quote_volume": 265401.86399,
          "trades": 4335,
          "taker_buy_base": 1969827.0,
          "taker_buy_quote": 115697.21286
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.05832,
          "high": 0.06225,
          "low": 0.058,
          "close": 0.05807,
          "volume": 9258224.0,
          "close_time": 1761091199999,
          "quote_volume": 550798.33712,
          "trades": 6976,
          "taker_buy_base": 3958605.0,
          "taker_buy_quote": 235475.61807
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.05811,
          "high": 0.0595,
          "low": 0.05718,
          "close": 0.05807,
          "volume": 8937587.0,
          "close_time": 1761177599999,
          "quote_volume": 520089.93659,
          "trades": 4978,
          "taker_buy_base": 5114007.0,
          "taker_buy_quote": 297510.79988
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.05805,
          "high": 0.06059,
          "low": 0.0579,
          "close": 0.05854,
          "volume": 4215073.0,
          "close_time": 1761263999999,
          "quote_volume": 249472.66874,
          "trades": 3026,
          "taker_buy_base": 2230247.0,
          "taker_buy_quote": 132164.13138
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.05865,
          "high": 0.06015,
          "low": 0.05737,
          "close": 0.05792,
          "volume": 3182867.0,
          "close_time": 1761350399999,
          "quote_volume": 186940.12793,
          "trades": 1964,
          "taker_buy_base": 1503716.0,
          "taker_buy_quote": 88379.99803
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.05793,
          "high": 0.05874,
          "low": 0.05739,
          "close": 0.05762,
          "volume": 4382054.0,
          "close_time": 1761436799999,
          "quote_volume": 254159.32259,
          "trades": 3230,
          "taker_buy_base": 2372571.0,
          "taker_buy_quote": 137475.7691
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.05757,
          "high": 0.05992,
          "low": 0.05718,
          "close": 0.0592,
          "volume": 2645791.0,
          "close_time": 1761523199999,
          "quote_volume": 154369.16266,
          "trades": 1508,
          "taker_buy_base": 1041279.0,
          "taker_buy_quote": 60688.5269
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.05915,
          "high": 0.06062,
          "low": 0.05814,
          "close": 0.05914,
          "volume": 3051423.0,
          "close_time": 1761609599999,
          "quote_volume": 180944.45965,
          "trades": 2191,
          "taker_buy_base": 1111717.0,
          "taker_buy_quote": 65894.78799
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.05925,
          "high": 0.06027,
          "low": 0.05787,
          "close": 0.05835,
          "volume": 3938365.0,
          "close_time": 1761695999999,
          "quote_volume": 231699.84577,
          "trades": 2051,
          "taker_buy_base": 2596445.0,
          "taker_buy_quote": 152623.73763
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.05835,
          "high": 0.0597,
          "low": 0.05705,
          "close": 0.05885,
          "volume": 3702630.0,
          "close_time": 1761782399999,
          "quote_volume": 216135.07532,
          "trades": 2749,
          "taker_buy_base": 1943076.0,
          "taker_buy_quote": 113383.58563
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.05883,
          "high": 0.06063,
          "low": 0.05624,
          "close": 0.05755,
          "volume": 4207815.0,
          "close_time": 1761868799999,
          "quote_volume": 243484.39656,
          "trades": 2175,
          "taker_buy_base": 2495226.0,
          "taker_buy_quote": 144448.80544
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.05748,
          "high": 0.05773,
          "low": 0.05551,
          "close": 0.05599,
          "volume": 3529004.0,
          "close_time": 1761955199999,
          "quote_volume": 199543.18027,
          "trades": 2147,
          "taker_buy_base": 2459561.0,
          "taker_buy_quote": 138816.62749
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.05605,
          "high": 0.05664,
          "low": 0.05558,
          "close": 0.05592,
          "volume": 1450848.0,
          "close_time": 1762041599999,
          "quote_volume": 81118.81474,
          "trades": 1029,
          "taker_buy_base": 575844.0,
          "taker_buy_quote": 32192.86701
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.05594,
          "high": 0.05631,
          "low": 0.05521,
          "close": 0.05597,
          "volume": 3233601.0,
          "close_time": 1762127999999,
          "quote_volume": 180065.98091,
          "trades": 2066,
          "taker_buy_base": 2321464.0,
          "taker_buy_quote": 129253.24389
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.05596,
          "high": 0.05623,
          "low": 0.05252,
          "close": 0.05389,
          "volume": 6856111.0,
          "close_time": 1762214399999,
          "quote_volume": 373261.10252,
          "trades": 6208,
          "taker_buy_base": 4395959.0,
          "taker_buy_quote": 239783.10143
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.05398,
          "high": 0.05455,
          "low": 0.05028,
          "close": 0.05306,
          "volume": 15267903.0,
          "close_time": 1762300799999,
          "quote_volume": 798402.59195,
          "trades": 10155,
          "taker_buy_base": 6058932.0,
          "taker_buy_quote": 316963.35537
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.05306,
          "high": 0.05383,
          "low": 0.0502,
          "close": 0.05163,
          "volume": 5957441.0,
          "close_time": 1762387199999,
          "quote_volume": 310770.67795,
          "trades": 6269,
          "taker_buy_base": 3256932.0,
          "taker_buy_quote": 169600.98313
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.05163,
          "high": 0.05304,
          "low": 0.04975,
          "close": 0.05001,
          "volume": 5395898.0,
          "close_time": 1762473599999,
          "quote_volume": 276065.29237,
          "trades": 3303,
          "taker_buy_base": 1845251.0,
          "taker_buy_quote": 94256.96734
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.05003,
          "high": 0.05591,
          "low": 0.0494,
          "close": 0.05525,
          "volume": 7365861.0,
          "close_time": 1762559999999,
          "quote_volume": 380930.17423,
          "trades": 3963,
          "taker_buy_base": 3168404.0,
          "taker_buy_quote": 165843.76288
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.05545,
          "high": 0.05625,
          "low": 0.05077,
          "close": 0.05146,
          "volume": 7808635.0,
          "close_time": 1762646399999,
          "quote_volume": 415933.8104,
          "trades": 5812,
          "taker_buy_base": 3851676.0,
          "taker_buy_quote": 204719.54574
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.05146,
          "high": 0.05501,
          "low": 0.05133,
          "close": 0.05466,
          "volume": 1811590.0,
          "close_time": 1762732799999,
          "quote_volume": 96296.05037,
          "trades": 1545,
          "taker_buy_base": 1031468.0,
          "taker_buy_quote": 54820.07411
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.05456,
          "high": 0.05898,
          "low": 0.0544,
          "close": 0.05712,
          "volume": 4099585.0,
          "close_time": 1762819199999,
          "quote_volume": 228635.46912,
          "trades": 4470,
          "taker_buy_base": 1979293.0,
          "taker_buy_quote": 110320.90306
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.05716,
          "high": 0.05765,
          "low": 0.0516,
          "close": 0.05234,
          "volume": 4956181.0,
          "close_time": 1762905599999,
          "quote_volume": 268568.66515,
          "trades": 3833,
          "taker_buy_base": 2429340.0,
          "taker_buy_quote": 131908.36224
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.05239,
          "high": 0.06328,
          "low": 0.05218,
          "close": 0.05837,
          "volume": 17028662.0,
          "close_time": 1762991999999,
          "quote_volume": 1003809.96381,
          "trades": 16945,
          "taker_buy_base": 8276847.0,
          "taker_buy_quote": 485358.43398
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.05842,
          "high": 0.05955,
          "low": 0.05387,
          "close": 0.05506,
          "volume": 9882041.0,
          "close_time": 1763078399999,
          "quote_volume": 566646.62625,
          "trades": 10610,
          "taker_buy_base": 5164244.0,
          "taker_buy_quote": 295598.33678
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.05506,
          "high": 0.05683,
          "low": 0.05004,
          "close": 0.05055,
          "volume": 7310957.0,
          "close_time": 1763164799999,
          "quote_volume": 391924.94056,
          "trades": 9168,
          "taker_buy_base": 3535020.0,
          "taker_buy_quote": 188969.2024
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.05053,
          "high": 0.0525,
          "low": 0.05021,
          "close": 0.05142,
          "volume": 3526111.0,
          "close_time": 1763251199999,
          "quote_volume": 182150.37083,
          "trades": 5398,
          "taker_buy_base": 1884973.0,
          "taker_buy_quote": 97323.05485
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.05139,
          "high": 0.05177,
          "low": 0.04901,
          "close": 0.04998,
          "volume": 4908291.0,
          "close_time": 1763337599999,
          "quote_volume": 246877.15559,
          "trades": 6794,
          "taker_buy_base": 2227400.0,
          "taker_buy_quote": 112174.17101
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.04997,
          "high": 0.05158,
          "low": 0.04854,
          "close": 0.04873,
          "volume": 5291905.0,
          "close_time": 1763423999999,
          "quote_volume": 263841.98587,
          "trades": 3526,
          "taker_buy_base": 2808485.0,
          "taker_buy_quote": 140145.94816
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.04874,
          "high": 0.05193,
          "low": 0.04784,
          "close": 0.05141,
          "volume": 4198125.0,
          "close_time": 1763510399999,
          "quote_volume": 207994.86326,
          "trades": 2417,
          "taker_buy_base": 2182386.0,
          "taker_buy_quote": 108142.18909
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.05148,
          "high": 0.05163,
          "low": 0.04788,
          "close": 0.04975,
          "volume": 5178316.0,
          "close_time": 1763596799999,
          "quote_volume": 255017.39946,
          "trades": 3410,
          "taker_buy_base": 2786132.0,
          "taker_buy_quote": 137891.07164
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0495,
          "high": 0.05015,
          "low": 0.04718,
          "close": 0.0484,
          "volume": 2153476.0,
          "close_time": 1763683199999,
          "quote_volume": 105381.77034,
          "trades": 2074,
          "taker_buy_base": 1280367.0,
          "taker_buy_quote": 62794.64079
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.04848,
          "high": 0.04894,
          "low": 0.04286,
          "close": 0.04402,
          "volume": 11485492.0,
          "close_time": 1763769599999,
          "quote_volume": 521182.75616,
          "trades": 6679,
          "taker_buy_base": 4520040.0,
          "taker_buy_quote": 206543.90467
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.04425,
          "high": 0.04521,
          "low": 0.03976,
          "close": 0.04179,
          "volume": 9884751.0,
          "close_time": 1763855999999,
          "quote_volume": 417659.36872,
          "trades": 8001,
          "taker_buy_base": 3698790.0,
          "taker_buy_quote": 156084.13723
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.04181,
          "high": 0.04394,
          "low": 0.04168,
          "close": 0.04328,
          "volume": 6279091.0,
          "close_time": 1763942399999,
          "quote_volume": 268676.12142,
          "trades": 5645,
          "taker_buy_base": 3182122.0,
          "taker_buy_quote": 136219.1507
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.04329,
          "high": 0.04445,
          "low": 0.04176,
          "close": 0.04353,
          "volume": 4535794.0,
          "close_time": 1764028799999,
          "quote_volume": 196545.94129,
          "trades": 5013,
          "taker_buy_base": 2774365.0,
          "taker_buy_quote": 120362.15955
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0435,
          "high": 0.04386,
          "low": 0.04225,
          "close": 0.04292,
          "volume": 2663736.0,
          "close_time": 1764115199999,
          "quote_volume": 115267.87735,
          "trades": 2877,
          "taker_buy_base": 984491.0,
          "taker_buy_quote": 42611.17279
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.04302,
          "high": 0.04642,
          "low": 0.04213,
          "close": 0.04639,
          "volume": 2543094.0,
          "close_time": 1764201599999,
          "quote_volume": 111051.71609,
          "trades": 3460,
          "taker_buy_base": 1213948.0,
          "taker_buy_quote": 52944.44448
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.04638,
          "high": 0.05005,
          "low": 0.04611,
          "close": 0.0494,
          "volume": 9816397.0,
          "close_time": 1764287999999,
          "quote_volume": 471338.14062,
          "trades": 12896,
          "taker_buy_base": 5627181.0,
          "taker_buy_quote": 270224.14395
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.04909,
          "high": 0.05445,
          "low": 0.04841,
          "close": 0.04981,
          "volume": 9300505.0,
          "close_time": 1764374399999,
          "quote_volume": 476852.39187,
          "trades": 11307,
          "taker_buy_base": 4185434.0,
          "taker_buy_quote": 214485.75663
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.04982,
          "high": 0.05692,
          "low": 0.04972,
          "close": 0.05434,
          "volume": 8450640.0,
          "close_time": 1764460799999,
          "quote_volume": 453849.58906,
          "trades": 9181,
          "taker_buy_base": 4656836.0,
          "taker_buy_quote": 249018.71731
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.05472,
          "high": 0.05667,
          "low": 0.05304,
          "close": 0.05524,
          "volume": 5729705.0,
          "close_time": 1764547199999,
          "quote_volume": 315743.61481,
          "trades": 8922,
          "taker_buy_base": 2243067.0,
          "taker_buy_quote": 123289.4655
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.04843,
          "close": 0.05179,
          "volume": 7273925.0,
          "close_time": 1764633599999,
          "quote_volume": 369719.16709,
          "trades": 11558,
          "taker_buy_base": 2542845.0,
          "taker_buy_quote": 129125.32357
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.05175,
          "high": 0.059,
          "low": 0.05158,
          "close": 0.05562,
          "volume": 7391889.0,
          "close_time": 1764719999999,
          "quote_volume": 407703.78596,
          "trades": 8597,
          "taker_buy_base": 3230251.0,
          "taker_buy_quote": 177960.53438
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.05554,
          "high": 0.05847,
          "low": 0.05355,
          "close": 0.05586,
          "volume": 7212008.0,
          "close_time": 1764806399999,
          "quote_volume": 404535.2811,
          "trades": 11336,
          "taker_buy_base": 2452948.0,
          "taker_buy_quote": 137026.58164
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0559,
          "high": 0.0576,
          "low": 0.05495,
          "close": 0.05599,
          "volume": 5388717.0,
          "close_time": 1764892799999,
          "quote_volume": 303656.06457,
          "trades": 9502,
          "taker_buy_base": 1093524.0,
          "taker_buy_quote": 61455.07821
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.05598,
          "high": 0.05662,
          "low": 0.05147,
          "close": 0.05227,
          "volume": 5724596.0,
          "close_time": 1764979199999,
          "quote_volume": 312883.91008,
          "trades": 11056,
          "taker_buy_base": 1951244.0,
          "taker_buy_quote": 105174.9059
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.05227,
          "high": 0.05351,
          "low": 0.0517,
          "close": 0.05273,
          "volume": 2045746.0,
          "close_time": 1765065599999,
          "quote_volume": 107939.97281,
          "trades": 5152,
          "taker_buy_base": 1052757.0,
          "taker_buy_quote": 55441.06278
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.05272,
          "high": 0.05472,
          "low": 0.0518,
          "close": 0.05253,
          "volume": 3467443.0,
          "close_time": 1765151999999,
          "quote_volume": 183693.85011,
          "trades": 5540,
          "taker_buy_base": 1745766.0,
          "taker_buy_quote": 92674.55044
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0525,
          "high": 0.05436,
          "low": 0.05216,
          "close": 0.05397,
          "volume": 3336179.0,
          "close_time": 1765238399999,
          "quote_volume": 178333.2984,
          "trades": 3907,
          "taker_buy_base": 1726412.0,
          "taker_buy_quote": 91975.91192
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.05399,
          "high": 0.05656,
          "low": 0.05315,
          "close": 0.05467,
          "volume": 4470045.0,
          "close_time": 1765324799999,
          "quote_volume": 244053.7527,
          "trades": 6027,
          "taker_buy_base": 2638233.0,
          "taker_buy_quote": 143991.78662
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0548,
          "high": 0.05727,
          "low": 0.05458,
          "close": 0.05585,
          "volume": 2270437.0,
          "close_time": 1765411199999,
          "quote_volume": 127185.4477,
          "trades": 3216,
          "taker_buy_base": 1304543.0,
          "taker_buy_quote": 73121.65405
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.056,
          "high": 0.05601,
          "low": 0.05368,
          "close": 0.05494,
          "volume": 2443466.0,
          "close_time": 1765497599999,
          "quote_volume": 133524.63593,
          "trades": 3128,
          "taker_buy_base": 1184358.0,
          "taker_buy_quote": 64761.42934
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.05501,
          "high": 0.0585,
          "low": 0.05467,
          "close": 0.05722,
          "volume": 4077421.0,
          "close_time": 1765583999999,
          "quote_volume": 231637.88675,
          "trades": 5665,
          "taker_buy_base": 1470722.0,
          "taker_buy_quote": 83810.17818
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.05723,
          "high": 0.05856,
          "low": 0.05692,
          "close": 0.0583,
          "volume": 2173616.0,
          "close_time": 1765670399999,
          "quote_volume": 125183.53849,
          "trades": 3485,
          "taker_buy_base": 780557.0,
          "taker_buy_quote": 44973.31133
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.05834,
          "high": 0.06041,
          "low": 0.05764,
          "close": 0.05938,
          "volume": 5200244.0,
          "close_time": 1765756799999,
          "quote_volume": 307675.01164,
          "trades": 6966,
          "taker_buy_base": 1795663.0,
          "taker_buy_quote": 106591.35035
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.05962,
          "high": 0.05972,
          "low": 0.05564,
          "close": 0.05839,
          "volume": 7267507.0,
          "close_time": 1765843199999,
          "quote_volume": 415236.19263,
          "trades": 8520,
          "taker_buy_base": 1912044.0,
          "taker_buy_quote": 109512.22336
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.05837,
          "high": 0.05994,
          "low": 0.05617,
          "close": 0.05981,
          "volume": 4374430.0,
          "close_time": 1765929599999,
          "quote_volume": 253600.04584,
          "trades": 5995,
          "taker_buy_base": 2295825.0,
          "taker_buy_quote": 132857.51607
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.05974,
          "high": 0.0609,
          "low": 0.05581,
          "close": 0.05687,
          "volume": 5491300.0,
          "close_time": 1766015999999,
          "quote_volume": 323935.1808,
          "trades": 5898,
          "taker_buy_base": 2886907.0,
          "taker_buy_quote": 170164.47188
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0568,
          "high": 0.05975,
          "low": 0.05636,
          "close": 0.05642,
          "volume": 5024069.0,
          "close_time": 1766102399999,
          "quote_volume": 291153.00073,
          "trades": 5822,
          "taker_buy_base": 2321433.0,
          "taker_buy_quote": 134673.36181
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.05638,
          "high": 0.06057,
          "low": 0.056,
          "close": 0.05991,
          "volume": 4317870.0,
          "close_time": 1766188799999,
          "quote_volume": 255344.46044,
          "trades": 6822,
          "taker_buy_base": 1671525.0,
          "taker_buy_quote": 98671.93697
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.05999,
          "high": 0.06344,
          "low": 0.05995,
          "close": 0.06315,
          "volume": 4650838.0,
          "close_time": 1766275199999,
          "quote_volume": 290003.76632,
          "trades": 5733,
          "taker_buy_base": 1481402.0,
          "taker_buy_quote": 92658.38991
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.06308,
          "high": 0.06618,
          "low": 0.06223,
          "close": 0.0661,
          "volume": 7015001.0,
          "close_time": 1766361599999,
          "quote_volume": 451209.0217,
          "trades": 6384,
          "taker_buy_base": 2950232.0,
          "taker_buy_quote": 189761.82858
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.06611,
          "high": 0.06879,
          "low": 0.0653,
          "close": 0.06667,
          "volume": 11454906.0,
          "close_time": 1766447999999,
          "quote_volume": 770673.19764,
          "trades": 11697,
          "taker_buy_base": 4260675.0,
          "taker_buy_quote": 286612.87409
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.06678,
          "high": 0.06731,
          "low": 0.0629,
          "close": 0.06444,
          "volume": 5211756.0,
          "close_time": 1766534399999,
          "quote_volume": 336597.1347,
          "trades": 5085,
          "taker_buy_base": 2498109.0,
          "taker_buy_quote": 161456.40894
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.06446,
          "high": 0.06833,
          "low": 0.06442,
          "close": 0.06775,
          "volume": 6277189.0,
          "close_time": 1766620799999,
          "quote_volume": 420054.30541,
          "trades": 7393,
          "taker_buy_base": 2338902.0,
          "taker_buy_quote": 156805.09227
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.06769,
          "high": 0.06927,
          "low": 0.06595,
          "close": 0.06827,
          "volume": 6010447.0,
          "close_time": 1766707199999,
          "quote_volume": 407397.3702,
          "trades": 5462,
          "taker_buy_base": 2294931.0,
          "taker_buy_quote": 155679.11747
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.06814,
          "high": 0.06926,
          "low": 0.06127,
          "close": 0.06223,
          "volume": 9432693.0,
          "close_time": 1766793599999,
          "quote_volume": 625945.96765,
          "trades": 9434,
          "taker_buy_base": 4558610.0,
          "taker_buy_quote": 301147.15741
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.06226,
          "high": 0.06331,
          "low": 0.06085,
          "close": 0.06203,
          "volume": 7021541.0,
          "close_time": 1766879999999,
          "quote_volume": 435801.53436,
          "trades": 6946,
          "taker_buy_base": 3344520.0,
          "taker_buy_quote": 207329.57122
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.06217,
          "high": 0.06481,
          "low": 0.06202,
          "close": 0.06412,
          "volume": 6090213.0,
          "close_time": 1766966399999,
          "quote_volume": 387973.79509,
          "trades": 4748,
          "taker_buy_base": 2679246.0,
          "taker_buy_quote": 170537.78744
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.06418,
          "high": 0.06512,
          "low": 0.06132,
          "close": 0.06158,
          "volume": 5532248.0,
          "close_time": 1767052799999,
          "quote_volume": 347784.6281,
          "trades": 4413,
          "taker_buy_base": 2833708.0,
          "taker_buy_quote": 178397.4689
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.06158,
          "high": 0.06204,
          "low": 0.06026,
          "close": 0.06052,
          "volume": 2510850.0,
          "close_time": 1767139199999,
          "quote_volume": 153596.37211,
          "trades": 1926,
          "taker_buy_base": 1273864.0,
          "taker_buy_quote": 77951.01603
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.06039,
          "high": 0.06041,
          "low": 0.05728,
          "close": 0.05761,
          "volume": 4720473.0,
          "close_time": 1767225599999,
          "quote_volume": 277807.20504,
          "trades": 3844,
          "taker_buy_base": 2452329.0,
          "taker_buy_quote": 144460.38169
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.05762,
          "high": 0.06071,
          "low": 0.05735,
          "close": 0.06066,
          "volume": 1907022.0,
          "close_time": 1767311999999,
          "quote_volume": 112532.5906,
          "trades": 1844,
          "taker_buy_base": 842125.0,
          "taker_buy_quote": 49424.57795
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.06072,
          "high": 0.06348,
          "low": 0.06057,
          "close": 0.0631,
          "volume": 2783552.0,
          "close_time": 1767398399999,
          "quote_volume": 173873.19084,
          "trades": 2825,
          "taker_buy_base": 984599.0,
          "taker_buy_quote": 61402.51097
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.06333,
          "high": 0.06364,
          "low": 0.0594,
          "close": 0.062,
          "volume": 5687183.0,
          "close_time": 1767484799999,
          "quote_volume": 348572.66971,
          "trades": 6112,
          "taker_buy_base": 2392501.0,
          "taker_buy_quote": 145598.75253
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0622,
          "high": 0.0636,
          "low": 0.06121,
          "close": 0.06228,
          "volume": 3557453.0,
          "close_time": 1767571199999,
          "quote_volume": 222636.64233,
          "trades": 4537,
          "taker_buy_base": 1580501.0,
          "taker_buy_quote": 98832.40532
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.06235,
          "high": 0.06456,
          "low": 0.06214,
          "close": 0.06419,
          "volume": 3367885.0,
          "close_time": 1767657599999,
          "quote_volume": 213054.08606,
          "trades": 4040,
          "taker_buy_base": 1228393.0,
          "taker_buy_quote": 77754.31775
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.06425,
          "high": 0.06454,
          "low": 0.06264,
          "close": 0.06406,
          "volume": 5048684.0,
          "close_time": 1767743999999,
          "quote_volume": 320892.09522,
          "trades": 4634,
          "taker_buy_base": 2521099.0,
          "taker_buy_quote": 160038.05323
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.06406,
          "high": 0.06407,
          "low": 0.06079,
          "close": 0.06145,
          "volume": 2586669.0,
          "close_time": 1767830399999,
          "quote_volume": 161634.16785,
          "trades": 2177,
          "taker_buy_base": 1277659.0,
          "taker_buy_quote": 79689.23358
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.06148,
          "high": 0.06215,
          "low": 0.05625,
          "close": 0.0571,
          "volume": 4901667.0,
          "close_time": 1767916799999,
          "quote_volume": 287235.22643,
          "trades": 5813,
          "taker_buy_base": 2454753.0,
          "taker_buy_quote": 144251.85019
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.05695,
          "high": 0.05888,
          "low": 0.05536,
          "close": 0.05562,
          "volume": 4829501.0,
          "close_time": 1768003199999,
          "quote_volume": 276399.44019,
          "trades": 6418,
          "taker_buy_base": 2752131.0,
          "taker_buy_quote": 157197.19917
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.05557,
          "high": 0.0589,
          "low": 0.055,
          "close": 0.05879,
          "volume": 3785010.0,
          "close_time": 1768089599999,
          "quote_volume": 217377.54914,
          "trades": 3849,
          "taker_buy_base": 1523376.0,
          "taker_buy_quote": 87002.38489
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.05878,
          "high": 0.05997,
          "low": 0.05775,
          "close": 0.05888,
          "volume": 3040833.0,
          "close_time": 1768175999999,
          "quote_volume": 178902.50534,
          "trades": 4198,
          "taker_buy_base": 1394873.0,
          "taker_buy_quote": 82023.88489
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.05896,
          "high": 0.05988,
          "low": 0.05482,
          "close": 0.05579,
          "volume": 5046378.0,
          "close_time": 1768262399999,
          "quote_volume": 288668.10195,
          "trades": 7953,
          "taker_buy_base": 2520117.0,
          "taker_buy_quote": 142662.59177
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.05576,
          "high": 0.06125,
          "low": 0.05576,
          "close": 0.05919,
          "volume": 5403269.0,
          "close_time": 1768348799999,
          "quote_volume": 318782.32143,
          "trades": 6223,
          "taker_buy_base": 2878447.0,
          "taker_buy_quote": 169912.54625
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.05916,
          "high": 0.06027,
          "low": 0.05901,
          "close": 0.05983,
          "volume": 3486770.0,
          "close_time": 1768435199999,
          "quote_volume": 208141.13376,
          "trades": 5184,
          "taker_buy_base": 1901852.0,
          "taker_buy_quote": 113413.3731
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.05985,
          "high": 0.06073,
          "low": 0.05899,
          "close": 0.05994,
          "volume": 3110389.0,
          "close_time": 1768521599999,
          "quote_volume": 185791.90657,
          "trades": 4481,
          "taker_buy_base": 1806122.0,
          "taker_buy_quote": 107846.13234
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.05994,
          "high": 0.06556,
          "low": 0.05985,
          "close": 0.06464,
          "volume": 7613230.0,
          "close_time": 1768607999999,
          "quote_volume": 483276.94633,
          "trades": 8805,
          "taker_buy_base": 3012996.0,
          "taker_buy_quote": 191486.62445
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.06484,
          "high": 0.06527,
          "low": 0.06341,
          "close": 0.06417,
          "volume": 3650625.0,
          "close_time": 1768694399999,
          "quote_volume": 234531.8301,
          "trades": 3955,
          "taker_buy_base": 1785335.0,
          "taker_buy_quote": 114659.04816
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.06418,
          "high": 0.06476,
          "low": 0.06344,
          "close": 0.06387,
          "volume": 2623895.0,
          "close_time": 1768780799999,
          "quote_volume": 168483.76601,
          "trades": 3837,
          "taker_buy_base": 1339002.0,
          "taker_buy_quote": 85928.56125
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.06374,
          "high": 0.06723,
          "low": 0.06164,
          "close": 0.06442,
          "volume": 8207454.0,
          "close_time": 1768867199999,
          "quote_volume": 533356.1263,
          "trades": 9290,
          "taker_buy_base": 3876747.0,
          "taker_buy_quote": 253105.19127
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.06439,
          "high": 0.06501,
          "low": 0.06156,
          "close": 0.06322,
          "volume": 7182290.0,
          "close_time": 1768953599999,
          "quote_volume": 452799.99689,
          "trades": 8470,
          "taker_buy_base": 4361281.0,
          "taker_buy_quote": 274945.73388
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.06323,
          "high": 0.06534,
          "low": 0.06126,
          "close": 0.06434,
          "volume": 9880991.0,
          "close_time": 1769039999999,
          "quote_volume": 619653.87078,
          "trades": 12216,
          "taker_buy_base": 5356465.0,
          "taker_buy_quote": 335729.50023
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.06447,
          "high": 0.06896,
          "low": 0.06412,
          "close": 0.06722,
          "volume": 13549706.0,
          "close_time": 1769126399999,
          "quote_volume": 900092.39523,
          "trades": 15911,
          "taker_buy_base": 5043420.0,
          "taker_buy_quote": 336305.0885
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.06714,
          "high": 0.06806,
          "low": 0.06479,
          "close": 0.06658,
          "volume": 7767213.0,
          "close_time": 1769212799999,
          "quote_volume": 513683.26057,
          "trades": 6828,
          "taker_buy_base": 4474490.0,
          "taker_buy_quote": 294640.34133
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.06672,
          "high": 0.0674,
          "low": 0.06567,
          "close": 0.06659,
          "volume": 3486628.0,
          "close_time": 1769299199999,
          "quote_volume": 232009.53562,
          "trades": 3541,
          "taker_buy_base": 1503457.0,
          "taker_buy_quote": 100005.46127
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.06657,
          "high": 0.06806,
          "low": 0.06327,
          "close": 0.06392,
          "volume": 6717865.0,
          "close_time": 1769385599999,
          "quote_volume": 444066.41649,
          "trades": 8985,
          "taker_buy_base": 3685880.0,
          "taker_buy_quote": 243486.13224
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.06401,
          "high": 0.06675,
          "low": 0.06384,
          "close": 0.06487,
          "volume": 5386911.0,
          "close_time": 1769471999999,
          "quote_volume": 353567.02254,
          "trades": 5842,
          "taker_buy_base": 2954369.0,
          "taker_buy_quote": 193684.26984
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.06496,
          "high": 0.06503,
          "low": 0.06262,
          "close": 0.06368,
          "volume": 5288092.0,
          "close_time": 1769558399999,
          "quote_volume": 335771.28122,
          "trades": 13411,
          "taker_buy_base": 3647065.0,
          "taker_buy_quote": 231911.02138
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.06383,
          "high": 0.06745,
          "low": 0.0638,
          "close": 0.06745,
          "volume": 5114906.0,
          "close_time": 1769644799999,
          "quote_volume": 336992.94241,
          "trades": 3494,
          "taker_buy_base": 2246618.0,
          "taker_buy_quote": 148001.8525
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.06747,
          "high": 0.0675,
          "low": 0.06252,
          "close": 0.06497,
          "volume": 6191779.0,
          "close_time": 1769731199999,
          "quote_volume": 403238.72829,
          "trades": 5653,
          "taker_buy_base": 1952399.0,
          "taker_buy_quote": 127508.73744
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.065,
          "high": 0.06636,
          "low": 0.06317,
          "close": 0.06407,
          "volume": 14743343.0,
          "close_time": 1769817599999,
          "quote_volume": 952098.05193,
          "trades": 24246,
          "taker_buy_base": 10692318.0,
          "taker_buy_quote": 689809.7606
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.06408,
          "high": 0.06436,
          "low": 0.0583,
          "close": 0.06085,
          "volume": 11314599.0,
          "close_time": 1769903999999,
          "quote_volume": 689481.0289,
          "trades": 14306,
          "taker_buy_base": 2758772.0,
          "taker_buy_quote": 168152.66904
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.06086,
          "high": 0.06182,
          "low": 0.05985,
          "close": 0.06123,
          "volume": 12889611.0,
          "close_time": 1769990399999,
          "quote_volume": 788713.66127,
          "trades": 10666,
          "taker_buy_base": 1827430.0,
          "taker_buy_quote": 112093.07026
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.06123,
          "high": 0.06309,
          "low": 0.05859,
          "close": 0.06286,
          "volume": 12468686.0,
          "close_time": 1770076799999,
          "quote_volume": 770744.93927,
          "trades": 10641,
          "taker_buy_base": 1617393.0,
          "taker_buy_quote": 99506.72679
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.06286,
          "high": 0.06308,
          "low": 0.05795,
          "close": 0.06159,
          "volume": 12846094.0,
          "close_time": 1770163199999,
          "quote_volume": 792677.2917,
          "trades": 12988,
          "taker_buy_base": 3109911.0,
          "taker_buy_quote": 190588.77429
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.06159,
          "high": 0.06269,
          "low": 0.05956,
          "close": 0.06109,
          "volume": 12725515.0,
          "close_time": 1770249599999,
          "quote_volume": 781181.09095,
          "trades": 11688,
          "taker_buy_base": 1951998.0,
          "taker_buy_quote": 119475.51015
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.06111,
          "high": 0.06126,
          "low": 0.05502,
          "close": 0.05562,
          "volume": 20961958.0,
          "close_time": 1770335999999,
          "quote_volume": 1215022.21143,
          "trades": 22870,
          "taker_buy_base": 5897833.0,
          "taker_buy_quote": 342051.5497
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.05564,
          "high": 0.06536,
          "low": 0.05291,
          "close": 0.06359,
          "volume": 21184846.0,
          "close_time": 1770422399999,
          "quote_volume": 1274294.60502,
          "trades": 20618,
          "taker_buy_base": 6096535.0,
          "taker_buy_quote": 365582.43011
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.06357,
          "high": 0.06529,
          "low": 0.06249,
          "close": 0.06479,
          "volume": 16775955.0,
          "close_time": 1770508799999,
          "quote_volume": 1075387.06737,
          "trades": 15276,
          "taker_buy_base": 3853466.0,
          "taker_buy_quote": 247755.0089
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0649,
          "high": 0.06843,
          "low": 0.06452,
          "close": 0.06752,
          "volume": 20439656.0,
          "close_time": 1770595199999,
          "quote_volume": 1363254.9449,
          "trades": 21714,
          "taker_buy_base": 3900201.0,
          "taker_buy_quote": 261015.94912
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.06751,
          "high": 0.07133,
          "low": 0.06594,
          "close": 0.06943,
          "volume": 17849410.0,
          "close_time": 1770681599999,
          "quote_volume": 1223479.45464,
          "trades": 13867,
          "taker_buy_base": 5948977.0,
          "taker_buy_quote": 408968.36683
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.06961,
          "high": 0.07071,
          "low": 0.06763,
          "close": 0.06888,
          "volume": 10804979.0,
          "close_time": 1770767999999,
          "quote_volume": 748534.33431,
          "trades": 11647,
          "taker_buy_base": 5412658.0,
          "taker_buy_quote": 374959.47828
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.06894,
          "high": 0.06933,
          "low": 0.06334,
          "close": 0.06581,
          "volume": 11726863.0,
          "close_time": 1770854399999,
          "quote_volume": 771338.40583,
          "trades": 8889,
          "taker_buy_base": 5116973.0,
          "taker_buy_quote": 336444.18714
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.06578,
          "high": 0.06754,
          "low": 0.06516,
          "close": 0.0668,
          "volume": 6182991.0,
          "close_time": 1770940799999,
          "quote_volume": 410209.81106,
          "trades": 5026,
          "taker_buy_base": 2715383.0,
          "taker_buy_quote": 179862.45342
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.06685,
          "high": 0.07025,
          "low": 0.06555,
          "close": 0.06896,
          "volume": 7011719.0,
          "close_time": 1771027199999,
          "quote_volume": 481107.0807,
          "trades": 9770,
          "taker_buy_base": 4190639.0,
          "taker_buy_quote": 287079.2918
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.06899,
          "high": 0.0707,
          "low": 0.06766,
          "close": 0.07046,
          "volume": 5583938.0,
          "close_time": 1771113599999,
          "quote_volume": 384633.83141,
          "trades": 8072,
          "taker_buy_base": 3535121.0,
          "taker_buy_quote": 243681.00683
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.07046,
          "high": 0.07056,
          "low": 0.06572,
          "close": 0.06662,
          "volume": 3911089.0,
          "close_time": 1771199999999,
          "quote_volume": 265447.71682,
          "trades": 2902,
          "taker_buy_base": 2380961.0,
          "taker_buy_quote": 161618.64081
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.06664,
          "high": 0.06844,
          "low": 0.06597,
          "close": 0.06694,
          "volume": 4264795.0,
          "close_time": 1771286399999,
          "quote_volume": 286351.85321,
          "trades": 3068,
          "taker_buy_base": 1804074.0,
          "taker_buy_quote": 120877.31184
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.06711,
          "high": 0.06907,
          "low": 0.06286,
          "close": 0.06288,
          "volume": 5926671.0,
          "close_time": 1771372799999,
          "quote_volume": 388063.40212,
          "trades": 3866,
          "taker_buy_base": 3415103.0,
          "taker_buy_quote": 223747.85959
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0629,
          "high": 0.06751,
          "low": 0.06027,
          "close": 0.06602,
          "volume": 8447138.0,
          "close_time": 1771459199999,
          "quote_volume": 548222.4022,
          "trades": 7062,
          "taker_buy_base": 4603529.0,
          "taker_buy_quote": 298479.04095
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.06602,
          "high": 0.06733,
          "low": 0.06224,
          "close": 0.06402,
          "volume": 5585607.0,
          "close_time": 1771545599999,
          "quote_volume": 360732.5999,
          "trades": 4349,
          "taker_buy_base": 3773159.0,
          "taker_buy_quote": 242872.12231
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.06405,
          "high": 0.0648,
          "low": 0.06197,
          "close": 0.06459,
          "volume": 2174939.0,
          "close_time": 1771631999999,
          "quote_volume": 137828.62856,
          "trades": 2529,
          "taker_buy_base": 1288600.0,
          "taker_buy_quote": 81565.65191
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.06473,
          "high": 0.06509,
          "low": 0.06404,
          "close": 0.06428,
          "volume": 2795063.0,
          "close_time": 1771718399999,
          "quote_volume": 180093.58801,
          "trades": 1524,
          "taker_buy_base": 1964000.0,
          "taker_buy_quote": 126467.67504
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.06423,
          "high": 0.0654,
          "low": 0.06411,
          "close": 0.06423,
          "volume": 1531346.0,
          "close_time": 1771804799999,
          "quote_volume": 98944.68148,
          "trades": 1567,
          "taker_buy_base": 1127675.0,
          "taker_buy_quote": 72802.12675
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0643,
          "high": 0.06436,
          "low": 0.06112,
          "close": 0.0629,
          "volume": 5476824.0,
          "close_time": 1771891199999,
          "quote_volume": 342270.92801,
          "trades": 3147,
          "taker_buy_base": 3242315.0,
          "taker_buy_quote": 202227.90373
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.06295,
          "high": 0.06628,
          "low": 0.06208,
          "close": 0.06601,
          "volume": 4753116.0,
          "close_time": 1771977599999,
          "quote_volume": 302386.41879,
          "trades": 2695,
          "taker_buy_base": 2453028.0,
          "taker_buy_quote": 155664.43838
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0661,
          "high": 0.0713,
          "low": 0.06583,
          "close": 0.06881,
          "volume": 6104125.0,
          "close_time": 1772063999999,
          "quote_volume": 417327.04457,
          "trades": 4527,
          "taker_buy_base": 2699781.0,
          "taker_buy_quote": 184557.38108
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0689,
          "high": 0.07103,
          "low": 0.06768,
          "close": 0.06908,
          "volume": 2721367.0,
          "close_time": 1772150399999,
          "quote_volume": 189026.42648,
          "trades": 2752,
          "taker_buy_base": 1389175.0,
          "taker_buy_quote": 96395.29126
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.06911,
          "high": 0.06926,
          "low": 0.0665,
          "close": 0.06727,
          "volume": 2050888.0,
          "close_time": 1772236799999,
          "quote_volume": 139043.24386,
          "trades": 2273,
          "taker_buy_base": 1252357.0,
          "taker_buy_quote": 85097.49302
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.06723,
          "high": 0.06852,
          "low": 0.06403,
          "close": 0.06831,
          "volume": 3443084.0,
          "close_time": 1772323199999,
          "quote_volume": 226685.13917,
          "trades": 2761,
          "taker_buy_base": 1709527.0,
          "taker_buy_quote": 112910.01721
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.06831,
          "high": 0.07033,
          "low": 0.06608,
          "close": 0.06684,
          "volume": 2671389.0,
          "close_time": 1772409599999,
          "quote_volume": 182519.28808,
          "trades": 2655,
          "taker_buy_base": 1632944.0,
          "taker_buy_quote": 111762.93507
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.06711,
          "high": 0.07219,
          "low": 0.067,
          "close": 0.07093,
          "volume": 3108634.0,
          "close_time": 1772495999999,
          "quote_volume": 217845.74506,
          "trades": 2958,
          "taker_buy_base": 1845881.0,
          "taker_buy_quote": 128860.6325
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.07097,
          "high": 0.07164,
          "low": 0.06822,
          "close": 0.07123,
          "volume": 3516396.0,
          "close_time": 1772582399999,
          "quote_volume": 246502.55439,
          "trades": 3467,
          "taker_buy_base": 1921512.0,
          "taker_buy_quote": 134796.91943
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.07147,
          "high": 0.07752,
          "low": 0.07025,
          "close": 0.0761,
          "volume": 6949424.0,
          "close_time": 1772668799999,
          "quote_volume": 523242.61876,
          "trades": 4409,
          "taker_buy_base": 4131478.0,
          "taker_buy_quote": 310892.82332
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.07603,
          "high": 0.07872,
          "low": 0.0759,
          "close": 0.07619,
          "volume": 5807091.0,
          "close_time": 1772755199999,
          "quote_volume": 448676.5182,
          "trades": 5419,
          "taker_buy_base": 2307145.0,
          "taker_buy_quote": 178142.35566
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.07639,
          "high": 0.07726,
          "low": 0.07038,
          "close": 0.07077,
          "volume": 4185981.0,
          "close_time": 1772841599999,
          "quote_volume": 307580.14046,
          "trades": 3001,
          "taker_buy_base": 2165352.0,
          "taker_buy_quote": 158379.11372
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.07073,
          "high": 0.07398,
          "low": 0.06938,
          "close": 0.07182,
          "volume": 4673747.0,
          "close_time": 1772927999999,
          "quote_volume": 334353.18737,
          "trades": 3792,
          "taker_buy_base": 2698372.0,
          "taker_buy_quote": 192536.49277
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.07172,
          "high": 0.07419,
          "low": 0.07129,
          "close": 0.07225,
          "volume": 3082297.0,
          "close_time": 1773014399999,
          "quote_volume": 224206.60785,
          "trades": 3165,
          "taker_buy_base": 1670031.0,
          "taker_buy_quote": 121321.62214
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.07242,
          "high": 0.07606,
          "low": 0.07205,
          "close": 0.07545,
          "volume": 4865410.0,
          "close_time": 1773100799999,
          "quote_volume": 361912.32347,
          "trades": 4971,
          "taker_buy_base": 2678450.0,
          "taker_buy_quote": 198375.38779
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.07542,
          "high": 0.08103,
          "low": 0.07532,
          "close": 0.07806,
          "volume": 7107885.0,
          "close_time": 1773187199999,
          "quote_volume": 555445.22426,
          "trades": 8636,
          "taker_buy_base": 3639831.0,
          "taker_buy_quote": 284484.30074
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.07809,
          "high": 0.08011,
          "low": 0.07257,
          "close": 0.07946,
          "volume": 9108571.0,
          "close_time": 1773273599999,
          "quote_volume": 704424.71059,
          "trades": 10945,
          "taker_buy_base": 3613026.0,
          "taker_buy_quote": 278277.04819
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.07947,
          "high": 0.08209,
          "low": 0.07894,
          "close": 0.08132,
          "volume": 8052579.0,
          "close_time": 1773359999999,
          "quote_volume": 649304.89042,
          "trades": 10075,
          "taker_buy_base": 4156360.0,
          "taker_buy_quote": 335403.06409
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.08132,
          "high": 0.08522,
          "low": 0.07847,
          "close": 0.07895,
          "volume": 9431746.0,
          "close_time": 1773446399999,
          "quote_volume": 772631.47443,
          "trades": 8340,
          "taker_buy_base": 5344168.0,
          "taker_buy_quote": 436714.1593
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.07909,
          "high": 0.07963,
          "low": 0.07197,
          "close": 0.07275,
          "volume": 5609145.0,
          "close_time": 1773532799999,
          "quote_volume": 422385.10197,
          "trades": 7584,
          "taker_buy_base": 3571899.0,
          "taker_buy_quote": 268574.07469
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.07294,
          "high": 0.07604,
          "low": 0.07216,
          "close": 0.07358,
          "volume": 4031709.0,
          "close_time": 1773619199999,
          "quote_volume": 297983.74766,
          "trades": 6337,
          "taker_buy_base": 1886247.0,
          "taker_buy_quote": 139164.29348
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.07384,
          "high": 0.08017,
          "low": 0.07027,
          "close": 0.07561,
          "volume": 12909190.0,
          "close_time": 1773705599999,
          "quote_volume": 968756.17838,
          "trades": 13489,
          "taker_buy_base": 6280005.0,
          "taker_buy_quote": 473357.62597
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.07549,
          "high": 0.08104,
          "low": 0.07306,
          "close": 0.07385,
          "volume": 9972964.0,
          "close_time": 1773791999999,
          "quote_volume": 767876.70308,
          "trades": 10186,
          "taker_buy_base": 4376368.0,
          "taker_buy_quote": 335138.42998
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.07392,
          "high": 0.07469,
          "low": 0.07004,
          "close": 0.07219,
          "volume": 5742378.0,
          "close_time": 1773878399999,
          "quote_volume": 416415.8501,
          "trades": 7655,
          "taker_buy_base": 3029733.0,
          "taker_buy_quote": 219289.4239
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.07217,
          "high": 0.07359,
          "low": 0.07043,
          "close": 0.07126,
          "volume": 4595077.0,
          "close_time": 1773964799999,
          "quote_volume": 329456.76354,
          "trades": 5301,
          "taker_buy_base": 2580657.0,
          "taker_buy_quote": 184509.23927
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.07145,
          "high": 0.07501,
          "low": 0.07048,
          "close": 0.07395,
          "volume": 4049579.0,
          "close_time": 1774051199999,
          "quote_volume": 294560.58046,
          "trades": 4753,
          "taker_buy_base": 2157405.0,
          "taker_buy_quote": 156809.78758
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.07406,
          "high": 0.0799,
          "low": 0.07336,
          "close": 0.07535,
          "volume": 4606666.0,
          "close_time": 1774137599999,
          "quote_volume": 351242.86355,
          "trades": 3845,
          "taker_buy_base": 1938512.0,
          "taker_buy_quote": 147677.00672
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.07566,
          "high": 0.07618,
          "low": 0.07075,
          "close": 0.07075,
          "volume": 5194499.0,
          "close_time": 1774223999999,
          "quote_volume": 381550.68981,
          "trades": 6867,
          "taker_buy_base": 2160664.0,
          "taker_buy_quote": 158877.39576
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.07079,
          "high": 0.07404,
          "low": 0.06618,
          "close": 0.0734,
          "volume": 7240036.0,
          "close_time": 1774310399999,
          "quote_volume": 508321.35391,
          "trades": 6875,
          "taker_buy_base": 3140977.0,
          "taker_buy_quote": 219888.38994
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.07353,
          "high": 0.07359,
          "low": 0.07032,
          "close": 0.07148,
          "volume": 3999425.0,
          "close_time": 1774396799999,
          "quote_volume": 286943.80688,
          "trades": 3448,
          "taker_buy_base": 2139911.0,
          "taker_buy_quote": 153288.82704
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.07165,
          "high": 0.07718,
          "low": 0.07066,
          "close": 0.07307,
          "volume": 7422795.0,
          "close_time": 1774483199999,
          "quote_volume": 549565.49103,
          "trades": 5986,
          "taker_buy_base": 4200554.0,
          "taker_buy_quote": 309688.39199
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.07307,
          "high": 0.07417,
          "low": 0.07003,
          "close": 0.07064,
          "volume": 3757397.0,
          "close_time": 1774569599999,
          "quote_volume": 270853.95413,
          "trades": 2795,
          "taker_buy_base": 2094647.0,
          "taker_buy_quote": 151105.85127
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.07079,
          "high": 0.07126,
          "low": 0.06928,
          "close": 0.06971,
          "volume": 3187224.0,
          "close_time": 1774655999999,
          "quote_volume": 223636.7819,
          "trades": 2311,
          "taker_buy_base": 2054704.0,
          "taker_buy_quote": 144004.54111
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.06974,
          "high": 0.0711,
          "low": 0.06953,
          "close": 0.0702,
          "volume": 2626037.0,
          "close_time": 1774742399999,
          "quote_volume": 184657.52159,
          "trades": 2440,
          "taker_buy_base": 1453193.0,
          "taker_buy_quote": 102055.59435
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0703,
          "high": 0.07238,
          "low": 0.06955,
          "close": 0.07137,
          "volume": 2957896.0,
          "close_time": 1774828799999,
          "quote_volume": 209866.98308,
          "trades": 2707,
          "taker_buy_base": 1752294.0,
          "taker_buy_quote": 124402.76209
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.07126,
          "high": 0.07628,
          "low": 0.07089,
          "close": 0.07342,
          "volume": 5023274.0,
          "close_time": 1774915199999,
          "quote_volume": 371041.7361,
          "trades": 3935,
          "taker_buy_base": 2196034.0,
          "taker_buy_quote": 161866.30537
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.07344,
          "high": 0.0855,
          "low": 0.07129,
          "close": 0.07437,
          "volume": 13041976.0,
          "close_time": 1775001599999,
          "quote_volume": 992102.71621,
          "trades": 11082,
          "taker_buy_base": 8029512.0,
          "taker_buy_quote": 611986.82868
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.07431,
          "high": 0.07724,
          "low": 0.07391,
          "close": 0.07686,
          "volume": 4160968.0,
          "close_time": 1775087999999,
          "quote_volume": 313984.89509,
          "trades": 4591,
          "taker_buy_base": 1688873.0,
          "taker_buy_quote": 127194.71196
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.07689,
          "high": 0.07705,
          "low": 0.07269,
          "close": 0.07493,
          "volume": 3876068.0,
          "close_time": 1775174399999,
          "quote_volume": 288292.63545,
          "trades": 4681,
          "taker_buy_base": 2256290.0,
          "taker_buy_quote": 168036.48086
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.07484,
          "high": 0.07501,
          "low": 0.07366,
          "close": 0.07452,
          "volume": 1835974.0,
          "close_time": 1775260799999,
          "quote_volume": 136478.39831,
          "trades": 2538,
          "taker_buy_base": 902732.0,
          "taker_buy_quote": 67048.40541
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.07457,
          "high": 0.07553,
          "low": 0.07376,
          "close": 0.07407,
          "volume": 2103836.0,
          "close_time": 1775347199999,
          "quote_volume": 156729.76066,
          "trades": 2964,
          "taker_buy_base": 1182186.0,
          "taker_buy_quote": 87974.60485
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.07401,
          "high": 0.0745,
          "low": 0.0735,
          "close": 0.07409,
          "volume": 1704386.0,
          "close_time": 1775433599999,
          "quote_volume": 126203.56203,
          "trades": 2498,
          "taker_buy_base": 1108952.0,
          "taker_buy_quote": 82117.88766
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.07437,
          "high": 0.07925,
          "low": 0.07433,
          "close": 0.07735,
          "volume": 2980799.0,
          "close_time": 1775519999999,
          "quote_volume": 228970.61446,
          "trades": 3681,
          "taker_buy_base": 939690.0,
          "taker_buy_quote": 72283.42531
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.07722,
          "high": 0.07838,
          "low": 0.07356,
          "close": 0.07833,
          "volume": 3930392.0,
          "close_time": 1775606399999,
          "quote_volume": 297399.18908,
          "trades": 4472,
          "taker_buy_base": 2409668.0,
          "taker_buy_quote": 182196.55734
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.07837,
          "high": 0.08028,
          "low": 0.07629,
          "close": 0.07632,
          "volume": 3034144.0,
          "close_time": 1775692799999,
          "quote_volume": 237861.24217,
          "trades": 3716,
          "taker_buy_base": 1403817.0,
          "taker_buy_quote": 109683.04455
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.07634,
          "high": 0.07939,
          "low": 0.07501,
          "close": 0.07807,
          "volume": 2696496.0,
          "close_time": 1775779199999,
          "quote_volume": 208023.9531,
          "trades": 3049,
          "taker_buy_base": 1533213.0,
          "taker_buy_quote": 117953.67324
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.07821,
          "high": 0.07852,
          "low": 0.07714,
          "close": 0.07833,
          "volume": 2242017.0,
          "close_time": 1775865599999,
          "quote_volume": 174237.24303,
          "trades": 2797,
          "taker_buy_base": 1307304.0,
          "taker_buy_quote": 101559.23747
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.0784,
          "high": 0.07851,
          "low": 0.07747,
          "close": 0.07759,
          "volume": 650568.0,
          "close_time": 1775951999999,
          "quote_volume": 50744.88848,
          "trades": 922,
          "taker_buy_base": 427064.0,
          "taker_buy_quote": 33294.0871
        }
      ]
    }
  },
  "last_update": "2026-04-11T16:35:17.563435"
}