{
  "symbol": "SLFUSDC",
  "fetched_at": "2026-04-23T05:16:50.767276",
  "intervals": {
    "4h": {
      "count": 882,
      "start_date": "2025-04-23T04:00:00",
      "end_date": "2025-09-17T00:00:00",
      "klines": [
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.215,
          "high": 0.2186,
          "low": 0.2127,
          "close": 0.213,
          "volume": 28514.0,
          "close_time": 1745395199999,
          "quote_volume": 6171.18941,
          "trades": 108,
          "taker_buy_base": 15430.4,
          "taker_buy_quote": 3345.89973
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.2128,
          "high": 0.215,
          "low": 0.2117,
          "close": 0.2139,
          "volume": 21994.6,
          "close_time": 1745409599999,
          "quote_volume": 4694.7369,
          "trades": 61,
          "taker_buy_base": 12113.2,
          "taker_buy_quote": 2588.17108
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.215,
          "high": 0.2273,
          "low": 0.2144,
          "close": 0.2208,
          "volume": 176209.8,
          "close_time": 1745423999999,
          "quote_volume": 38933.2682,
          "trades": 554,
          "taker_buy_base": 108633.7,
          "taker_buy_quote": 24034.85244
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.2202,
          "high": 0.2214,
          "low": 0.2149,
          "close": 0.217,
          "volume": 108915.9,
          "close_time": 1745438399999,
          "quote_volume": 23833.14399,
          "trades": 170,
          "taker_buy_base": 51181.0,
          "taker_buy_quote": 11232.54231
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.217,
          "high": 0.2188,
          "low": 0.2163,
          "close": 0.2168,
          "volume": 58111.3,
          "close_time": 1745452799999,
          "quote_volume": 12618.32492,
          "trades": 81,
          "taker_buy_base": 44005.4,
          "taker_buy_quote": 9555.65446
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.2175,
          "high": 0.2175,
          "low": 0.2114,
          "close": 0.2114,
          "volume": 52527.9,
          "close_time": 1745467199999,
          "quote_volume": 11275.29165,
          "trades": 132,
          "taker_buy_base": 5278.4,
          "taker_buy_quote": 1135.14016
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.2114,
          "high": 0.2121,
          "low": 0.2084,
          "close": 0.2102,
          "volume": 120701.3,
          "close_time": 1745481599999,
          "quote_volume": 25372.88788,
          "trades": 211,
          "taker_buy_base": 75534.1,
          "taker_buy_quote": 15898.86562
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.2083,
          "high": 0.2103,
          "low": 0.2063,
          "close": 0.2079,
          "volume": 34572.5,
          "close_time": 1745495999999,
          "quote_volume": 7178.66352,
          "trades": 108,
          "taker_buy_base": 13238.1,
          "taker_buy_quote": 2754.18462
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.2074,
          "high": 0.2168,
          "low": 0.207,
          "close": 0.214,
          "volume": 209196.2,
          "close_time": 1745510399999,
          "quote_volume": 44439.37765,
          "trades": 258,
          "taker_buy_base": 175474.7,
          "taker_buy_quote": 37280.43302
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.214,
          "high": 0.2158,
          "low": 0.2122,
          "close": 0.2142,
          "volume": 28265.2,
          "close_time": 1745524799999,
          "quote_volume": 6040.85092,
          "trades": 72,
          "taker_buy_base": 10963.1,
          "taker_buy_quote": 2350.45507
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.2137,
          "high": 0.2172,
          "low": 0.2116,
          "close": 0.2156,
          "volume": 151066.3,
          "close_time": 1745539199999,
          "quote_volume": 32524.31202,
          "trades": 135,
          "taker_buy_base": 89813.2,
          "taker_buy_quote": 19384.17657
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.2154,
          "high": 0.2168,
          "low": 0.2138,
          "close": 0.2146,
          "volume": 34288.1,
          "close_time": 1745553599999,
          "quote_volume": 7389.56546,
          "trades": 65,
          "taker_buy_base": 17267.5,
          "taker_buy_quote": 3725.30579
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.2157,
          "high": 0.2171,
          "low": 0.214,
          "close": 0.2169,
          "volume": 28174.4,
          "close_time": 1745567999999,
          "quote_volume": 6067.46609,
          "trades": 70,
          "taker_buy_base": 18045.2,
          "taker_buy_quote": 3889.67139
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.2157,
          "high": 0.2169,
          "low": 0.21,
          "close": 0.2126,
          "volume": 83998.2,
          "close_time": 1745582399999,
          "quote_volume": 17900.82335,
          "trades": 195,
          "taker_buy_base": 31544.0,
          "taker_buy_quote": 6721.37283
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.2126,
          "high": 0.2147,
          "low": 0.2117,
          "close": 0.213,
          "volume": 17251.5,
          "close_time": 1745596799999,
          "quote_volume": 3671.64097,
          "trades": 51,
          "taker_buy_base": 8649.1,
          "taker_buy_quote": 1841.97893
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.2129,
          "high": 0.2139,
          "low": 0.2117,
          "close": 0.2122,
          "volume": 69264.7,
          "close_time": 1745611199999,
          "quote_volume": 14724.23249,
          "trades": 117,
          "taker_buy_base": 24411.1,
          "taker_buy_quote": 5200.39148
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.2131,
          "high": 0.214,
          "low": 0.2097,
          "close": 0.2111,
          "volume": 70189.0,
          "close_time": 1745625599999,
          "quote_volume": 14887.73691,
          "trades": 111,
          "taker_buy_base": 32026.4,
          "taker_buy_quote": 6784.3882
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.2136,
          "high": 0.2154,
          "low": 0.2101,
          "close": 0.2131,
          "volume": 82096.2,
          "close_time": 1745639999999,
          "quote_volume": 17556.62974,
          "trades": 145,
          "taker_buy_base": 55437.5,
          "taker_buy_quote": 11857.82953
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.2126,
          "high": 0.217,
          "low": 0.2116,
          "close": 0.2128,
          "volume": 36766.7,
          "close_time": 1745654399999,
          "quote_volume": 7873.17923,
          "trades": 80,
          "taker_buy_base": 17035.6,
          "taker_buy_quote": 3655.79356
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.2125,
          "high": 0.2136,
          "low": 0.2045,
          "close": 0.2054,
          "volume": 374804.9,
          "close_time": 1745668799999,
          "quote_volume": 77897.89357,
          "trades": 438,
          "taker_buy_base": 66488.4,
          "taker_buy_quote": 13816.63737
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.2068,
          "high": 0.2111,
          "low": 0.2052,
          "close": 0.207,
          "volume": 185783.1,
          "close_time": 1745683199999,
          "quote_volume": 38755.37574,
          "trades": 230,
          "taker_buy_base": 138227.1,
          "taker_buy_quote": 28879.71955
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.2061,
          "high": 0.2098,
          "low": 0.2059,
          "close": 0.2083,
          "volume": 30298.0,
          "close_time": 1745697599999,
          "quote_volume": 6305.96565,
          "trades": 70,
          "taker_buy_base": 20437.7,
          "taker_buy_quote": 4257.88558
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.2095,
          "high": 0.2143,
          "low": 0.2094,
          "close": 0.2133,
          "volume": 101030.3,
          "close_time": 1745711999999,
          "quote_volume": 21360.25307,
          "trades": 140,
          "taker_buy_base": 79971.9,
          "taker_buy_quote": 16895.93784
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.2129,
          "high": 0.2129,
          "low": 0.2061,
          "close": 0.2066,
          "volume": 114507.4,
          "close_time": 1745726399999,
          "quote_volume": 23786.21982,
          "trades": 223,
          "taker_buy_base": 23825.3,
          "taker_buy_quote": 4961.62406
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.2074,
          "high": 0.2074,
          "low": 0.1999,
          "close": 0.2032,
          "volume": 150519.8,
          "close_time": 1745740799999,
          "quote_volume": 30347.11785,
          "trades": 149,
          "taker_buy_base": 55616.6,
          "taker_buy_quote": 11246.3861
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.2032,
          "high": 0.2064,
          "low": 0.2032,
          "close": 0.2059,
          "volume": 21915.2,
          "close_time": 1745755199999,
          "quote_volume": 4495.3331,
          "trades": 59,
          "taker_buy_base": 12097.2,
          "taker_buy_quote": 2482.92264
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.2052,
          "high": 0.2082,
          "low": 0.2015,
          "close": 0.2035,
          "volume": 149969.8,
          "close_time": 1745769599999,
          "quote_volume": 30803.92097,
          "trades": 251,
          "taker_buy_base": 75252.2,
          "taker_buy_quote": 15490.65211
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.2037,
          "high": 0.2043,
          "low": 0.2023,
          "close": 0.2034,
          "volume": 21355.8,
          "close_time": 1745783999999,
          "quote_volume": 4346.2712,
          "trades": 51,
          "taker_buy_base": 16596.6,
          "taker_buy_quote": 3379.35214
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.2035,
          "high": 0.2043,
          "low": 0.2018,
          "close": 0.2018,
          "volume": 60130.3,
          "close_time": 1745798399999,
          "quote_volume": 12208.53217,
          "trades": 60,
          "taker_buy_base": 52825.2,
          "taker_buy_quote": 10726.10957
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.2018,
          "high": 0.2027,
          "low": 0.1976,
          "close": 0.2026,
          "volume": 111707.6,
          "close_time": 1745812799999,
          "quote_volume": 22371.27108,
          "trades": 133,
          "taker_buy_base": 21307.0,
          "taker_buy_quote": 4254.99463
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.2016,
          "high": 0.2054,
          "low": 0.2015,
          "close": 0.2045,
          "volume": 16513.8,
          "close_time": 1745827199999,
          "quote_volume": 3359.88982,
          "trades": 55,
          "taker_buy_base": 14496.4,
          "taker_buy_quote": 2952.39883
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.2045,
          "high": 0.2073,
          "low": 0.202,
          "close": 0.2048,
          "volume": 120454.1,
          "close_time": 1745841599999,
          "quote_volume": 24572.44906,
          "trades": 163,
          "taker_buy_base": 42813.5,
          "taker_buy_quote": 8790.82057
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.2037,
          "high": 0.2046,
          "low": 0.1995,
          "close": 0.2002,
          "volume": 93861.1,
          "close_time": 1745855999999,
          "quote_volume": 18974.89015,
          "trades": 165,
          "taker_buy_base": 46727.2,
          "taker_buy_quote": 9472.25498
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.2006,
          "high": 0.2101,
          "low": 0.1992,
          "close": 0.2074,
          "volume": 140912.4,
          "close_time": 1745870399999,
          "quote_volume": 28920.36029,
          "trades": 246,
          "taker_buy_base": 100505.0,
          "taker_buy_quote": 20617.39239
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.2075,
          "high": 0.212,
          "low": 0.2073,
          "close": 0.2117,
          "volume": 93846.4,
          "close_time": 1745884799999,
          "quote_volume": 19614.64075,
          "trades": 154,
          "taker_buy_base": 51078.9,
          "taker_buy_quote": 10688.15505
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.2121,
          "high": 0.2138,
          "low": 0.2101,
          "close": 0.2121,
          "volume": 10970.2,
          "close_time": 1745899199999,
          "quote_volume": 2323.28379,
          "trades": 42,
          "taker_buy_base": 4442.9,
          "taker_buy_quote": 943.68252
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.2122,
          "high": 0.2209,
          "low": 0.2111,
          "close": 0.2153,
          "volume": 181453.9,
          "close_time": 1745913599999,
          "quote_volume": 39407.02488,
          "trades": 276,
          "taker_buy_base": 77063.7,
          "taker_buy_quote": 16700.19715
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.2151,
          "high": 0.2152,
          "low": 0.2087,
          "close": 0.2087,
          "volume": 121590.9,
          "close_time": 1745927999999,
          "quote_volume": 25604.04723,
          "trades": 314,
          "taker_buy_base": 29968.2,
          "taker_buy_quote": 6346.37424
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.2087,
          "high": 0.2096,
          "low": 0.2061,
          "close": 0.2072,
          "volume": 61940.3,
          "close_time": 1745942399999,
          "quote_volume": 12868.52973,
          "trades": 183,
          "taker_buy_base": 26429.6,
          "taker_buy_quote": 5489.01697
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.2082,
          "high": 0.209,
          "low": 0.2059,
          "close": 0.2079,
          "volume": 24050.2,
          "close_time": 1745956799999,
          "quote_volume": 4997.57034,
          "trades": 65,
          "taker_buy_base": 17579.1,
          "taker_buy_quote": 3655.64423
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.2073,
          "high": 0.208,
          "low": 0.2042,
          "close": 0.2066,
          "volume": 48210.1,
          "close_time": 1745971199999,
          "quote_volume": 9945.52662,
          "trades": 135,
          "taker_buy_base": 22152.4,
          "taker_buy_quote": 4568.10963
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.2075,
          "high": 0.209,
          "low": 0.2065,
          "close": 0.2086,
          "volume": 16949.0,
          "close_time": 1745985599999,
          "quote_volume": 3517.54531,
          "trades": 32,
          "taker_buy_base": 8069.6,
          "taker_buy_quote": 1676.96897
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.2091,
          "high": 0.2095,
          "low": 0.2059,
          "close": 0.2065,
          "volume": 49158.5,
          "close_time": 1745999999999,
          "quote_volume": 10212.3556,
          "trades": 94,
          "taker_buy_base": 25737.2,
          "taker_buy_quote": 5346.48739
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.2069,
          "high": 0.2101,
          "low": 0.2061,
          "close": 0.2081,
          "volume": 64579.2,
          "close_time": 1746014399999,
          "quote_volume": 13507.44014,
          "trades": 133,
          "taker_buy_base": 41267.3,
          "taker_buy_quote": 8629.50058
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.2074,
          "high": 0.2093,
          "low": 0.2044,
          "close": 0.2073,
          "volume": 55126.8,
          "close_time": 1746028799999,
          "quote_volume": 11387.81594,
          "trades": 135,
          "taker_buy_base": 24940.4,
          "taker_buy_quote": 5158.98366
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.2077,
          "high": 0.2088,
          "low": 0.2034,
          "close": 0.2063,
          "volume": 82676.5,
          "close_time": 1746043199999,
          "quote_volume": 17007.88245,
          "trades": 234,
          "taker_buy_base": 46822.2,
          "taker_buy_quote": 9630.15527
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.2072,
          "high": 0.2081,
          "low": 0.2059,
          "close": 0.2077,
          "volume": 34148.6,
          "close_time": 1746057599999,
          "quote_volume": 7068.5485,
          "trades": 83,
          "taker_buy_base": 19536.8,
          "taker_buy_quote": 4050.16579
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.208,
          "high": 0.2096,
          "low": 0.205,
          "close": 0.2065,
          "volume": 120695.9,
          "close_time": 1746071999999,
          "quote_volume": 24899.51818,
          "trades": 184,
          "taker_buy_base": 26444.2,
          "taker_buy_quote": 5472.78498
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.2064,
          "high": 0.2094,
          "low": 0.2064,
          "close": 0.209,
          "volume": 59430.0,
          "close_time": 1746086399999,
          "quote_volume": 12326.31284,
          "trades": 188,
          "taker_buy_base": 35036.0,
          "taker_buy_quote": 7264.13899
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.209,
          "high": 0.2108,
          "low": 0.2065,
          "close": 0.2084,
          "volume": 65164.8,
          "close_time": 1746100799999,
          "quote_volume": 13633.44808,
          "trades": 176,
          "taker_buy_base": 41078.7,
          "taker_buy_quote": 8600.53934
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.2082,
          "high": 0.2082,
          "low": 0.2052,
          "close": 0.2065,
          "volume": 162901.4,
          "close_time": 1746115199999,
          "quote_volume": 33642.09582,
          "trades": 310,
          "taker_buy_base": 66507.7,
          "taker_buy_quote": 13759.32003
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.2068,
          "high": 0.2084,
          "low": 0.2067,
          "close": 0.2069,
          "volume": 25638.9,
          "close_time": 1746129599999,
          "quote_volume": 5312.94679,
          "trades": 66,
          "taker_buy_base": 12243.0,
          "taker_buy_quote": 2537.4574
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.2066,
          "high": 0.209,
          "low": 0.2064,
          "close": 0.2075,
          "volume": 55469.2,
          "close_time": 1746143999999,
          "quote_volume": 11487.20716,
          "trades": 147,
          "taker_buy_base": 31798.0,
          "taker_buy_quote": 6584.14715
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.2078,
          "high": 0.2079,
          "low": 0.2062,
          "close": 0.2062,
          "volume": 33518.1,
          "close_time": 1746158399999,
          "quote_volume": 6939.23459,
          "trades": 86,
          "taker_buy_base": 18581.6,
          "taker_buy_quote": 3844.80682
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.2065,
          "high": 0.209,
          "low": 0.2059,
          "close": 0.2062,
          "volume": 35834.5,
          "close_time": 1746172799999,
          "quote_volume": 7422.59362,
          "trades": 119,
          "taker_buy_base": 12517.8,
          "taker_buy_quote": 2590.67756
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.2059,
          "high": 0.2077,
          "low": 0.2054,
          "close": 0.2056,
          "volume": 60270.0,
          "close_time": 1746187199999,
          "quote_volume": 12445.96065,
          "trades": 173,
          "taker_buy_base": 34150.6,
          "taker_buy_quote": 7051.26291
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.2061,
          "high": 0.2069,
          "low": 0.2036,
          "close": 0.2048,
          "volume": 139413.3,
          "close_time": 1746201599999,
          "quote_volume": 28582.06245,
          "trades": 150,
          "taker_buy_base": 85430.7,
          "taker_buy_quote": 17523.69394
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.2055,
          "high": 0.2059,
          "low": 0.2031,
          "close": 0.2031,
          "volume": 31952.3,
          "close_time": 1746215999999,
          "quote_volume": 6546.93206,
          "trades": 75,
          "taker_buy_base": 17255.9,
          "taker_buy_quote": 3538.22251
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.2038,
          "high": 0.2039,
          "low": 0.203,
          "close": 0.2039,
          "volume": 14654.3,
          "close_time": 1746230399999,
          "quote_volume": 2980.64689,
          "trades": 38,
          "taker_buy_base": 8420.9,
          "taker_buy_quote": 1713.40218
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.2035,
          "high": 0.2042,
          "low": 0.2017,
          "close": 0.2024,
          "volume": 38115.3,
          "close_time": 1746244799999,
          "quote_volume": 7727.50393,
          "trades": 82,
          "taker_buy_base": 16232.7,
          "taker_buy_quote": 3294.39247
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.2021,
          "high": 0.2024,
          "low": 0.2014,
          "close": 0.2014,
          "volume": 19571.3,
          "close_time": 1746259199999,
          "quote_volume": 3953.1158,
          "trades": 123,
          "taker_buy_base": 9078.4,
          "taker_buy_quote": 1833.93089
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.2014,
          "high": 0.2038,
          "low": 0.2011,
          "close": 0.2025,
          "volume": 39608.7,
          "close_time": 1746273599999,
          "quote_volume": 8016.55565,
          "trades": 110,
          "taker_buy_base": 18063.3,
          "taker_buy_quote": 3650.61121
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.2026,
          "high": 0.204,
          "low": 0.2016,
          "close": 0.2016,
          "volume": 30815.1,
          "close_time": 1746287999999,
          "quote_volume": 6262.99858,
          "trades": 86,
          "taker_buy_base": 10878.5,
          "taker_buy_quote": 2210.62309
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.201,
          "high": 0.2012,
          "low": 0.1964,
          "close": 0.1977,
          "volume": 60760.4,
          "close_time": 1746302399999,
          "quote_volume": 12068.0602,
          "trades": 191,
          "taker_buy_base": 40814.4,
          "taker_buy_quote": 8103.43333
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.1976,
          "high": 0.2004,
          "low": 0.1964,
          "close": 0.2004,
          "volume": 50011.0,
          "close_time": 1746316799999,
          "quote_volume": 9904.96459,
          "trades": 119,
          "taker_buy_base": 26231.0,
          "taker_buy_quote": 5194.34331
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.1996,
          "high": 0.1999,
          "low": 0.1964,
          "close": 0.1979,
          "volume": 16533.4,
          "close_time": 1746331199999,
          "quote_volume": 3281.76053,
          "trades": 46,
          "taker_buy_base": 9190.0,
          "taker_buy_quote": 1826.89267
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.1972,
          "high": 0.1988,
          "low": 0.195,
          "close": 0.1959,
          "volume": 29770.5,
          "close_time": 1746345599999,
          "quote_volume": 5837.84706,
          "trades": 56,
          "taker_buy_base": 12655.4,
          "taker_buy_quote": 2487.82915
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.1955,
          "high": 0.1958,
          "low": 0.1935,
          "close": 0.1958,
          "volume": 18252.1,
          "close_time": 1746359999999,
          "quote_volume": 3541.8844,
          "trades": 50,
          "taker_buy_base": 7677.7,
          "taker_buy_quote": 1490.42307
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.1958,
          "high": 0.1982,
          "low": 0.1946,
          "close": 0.1955,
          "volume": 67040.9,
          "close_time": 1746374399999,
          "quote_volume": 13166.19235,
          "trades": 161,
          "taker_buy_base": 27315.3,
          "taker_buy_quote": 5372.96045
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.1963,
          "high": 0.1963,
          "low": 0.1922,
          "close": 0.1929,
          "volume": 40627.0,
          "close_time": 1746388799999,
          "quote_volume": 7854.68871,
          "trades": 97,
          "taker_buy_base": 30576.4,
          "taker_buy_quote": 5911.64027
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.1927,
          "high": 0.1935,
          "low": 0.1892,
          "close": 0.1911,
          "volume": 123937.7,
          "close_time": 1746403199999,
          "quote_volume": 23665.94378,
          "trades": 202,
          "taker_buy_base": 52457.4,
          "taker_buy_quote": 10018.70593
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.1917,
          "high": 0.1932,
          "low": 0.1896,
          "close": 0.1924,
          "volume": 20346.4,
          "close_time": 1746417599999,
          "quote_volume": 3904.1957,
          "trades": 50,
          "taker_buy_base": 9055.1,
          "taker_buy_quote": 1742.29928
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.1934,
          "high": 0.1947,
          "low": 0.1928,
          "close": 0.1928,
          "volume": 21001.9,
          "close_time": 1746431999999,
          "quote_volume": 4063.09961,
          "trades": 46,
          "taker_buy_base": 6243.9,
          "taker_buy_quote": 1207.92702
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.1931,
          "high": 0.194,
          "low": 0.1911,
          "close": 0.1922,
          "volume": 30148.6,
          "close_time": 1746446399999,
          "quote_volume": 5791.07054,
          "trades": 52,
          "taker_buy_base": 23623.1,
          "taker_buy_quote": 4541.13363
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.1915,
          "high": 0.1931,
          "low": 0.1897,
          "close": 0.1911,
          "volume": 127321.6,
          "close_time": 1746460799999,
          "quote_volume": 24325.3964,
          "trades": 112,
          "taker_buy_base": 45476.6,
          "taker_buy_quote": 8704.21471
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.1909,
          "high": 0.1939,
          "low": 0.1909,
          "close": 0.1916,
          "volume": 14129.7,
          "close_time": 1746475199999,
          "quote_volume": 2715.71012,
          "trades": 57,
          "taker_buy_base": 8532.6,
          "taker_buy_quote": 1641.85208
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.1924,
          "high": 0.1932,
          "low": 0.1906,
          "close": 0.1917,
          "volume": 12325.5,
          "close_time": 1746489599999,
          "quote_volume": 2367.20941,
          "trades": 47,
          "taker_buy_base": 5362.9,
          "taker_buy_quote": 1028.73763
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1912,
          "high": 0.192,
          "low": 0.1885,
          "close": 0.189,
          "volume": 28444.4,
          "close_time": 1746503999999,
          "quote_volume": 5416.29527,
          "trades": 96,
          "taker_buy_base": 12917.0,
          "taker_buy_quote": 2460.66008
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.189,
          "high": 0.1916,
          "low": 0.189,
          "close": 0.1908,
          "volume": 47135.1,
          "close_time": 1746518399999,
          "quote_volume": 8983.25189,
          "trades": 103,
          "taker_buy_base": 29295.6,
          "taker_buy_quote": 5576.16605
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.191,
          "high": 0.1919,
          "low": 0.1847,
          "close": 0.1852,
          "volume": 79966.7,
          "close_time": 1746532799999,
          "quote_volume": 14984.21068,
          "trades": 259,
          "taker_buy_base": 39141.0,
          "taker_buy_quote": 7333.57718
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.187,
          "high": 0.1874,
          "low": 0.1836,
          "close": 0.1842,
          "volume": 60623.2,
          "close_time": 1746547199999,
          "quote_volume": 11263.50211,
          "trades": 172,
          "taker_buy_base": 32435.2,
          "taker_buy_quote": 6032.27293
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.1836,
          "high": 0.1891,
          "low": 0.1831,
          "close": 0.1888,
          "volume": 41214.2,
          "close_time": 1746561599999,
          "quote_volume": 7677.77806,
          "trades": 91,
          "taker_buy_base": 23777.4,
          "taker_buy_quote": 4436.42276
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.1866,
          "high": 0.1905,
          "low": 0.1838,
          "close": 0.1872,
          "volume": 198039.0,
          "close_time": 1746575999999,
          "quote_volume": 37282.95681,
          "trades": 174,
          "taker_buy_base": 102042.3,
          "taker_buy_quote": 19219.17438
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1866,
          "high": 0.1893,
          "low": 0.1855,
          "close": 0.1873,
          "volume": 75091.7,
          "close_time": 1746590399999,
          "quote_volume": 14044.59862,
          "trades": 136,
          "taker_buy_base": 40919.5,
          "taker_buy_quote": 7652.99051
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.1875,
          "high": 0.1879,
          "low": 0.1854,
          "close": 0.1871,
          "volume": 26011.2,
          "close_time": 1746604799999,
          "quote_volume": 4852.53273,
          "trades": 125,
          "taker_buy_base": 14207.2,
          "taker_buy_quote": 2649.79618
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.1875,
          "high": 0.1907,
          "low": 0.1868,
          "close": 0.1899,
          "volume": 29869.6,
          "close_time": 1746619199999,
          "quote_volume": 5622.88792,
          "trades": 62,
          "taker_buy_base": 16953.8,
          "taker_buy_quote": 3197.24512
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.1909,
          "high": 0.1931,
          "low": 0.1862,
          "close": 0.1878,
          "volume": 62872.0,
          "close_time": 1746633599999,
          "quote_volume": 11928.09788,
          "trades": 189,
          "taker_buy_base": 29595.8,
          "taker_buy_quote": 5603.67096
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.1878,
          "high": 0.1878,
          "low": 0.1836,
          "close": 0.1837,
          "volume": 91506.7,
          "close_time": 1746647999999,
          "quote_volume": 16975.39404,
          "trades": 198,
          "taker_buy_base": 43774.3,
          "taker_buy_quote": 8112.82808
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.1835,
          "high": 0.1847,
          "low": 0.1803,
          "close": 0.1841,
          "volume": 33555.6,
          "close_time": 1746662399999,
          "quote_volume": 6130.07422,
          "trades": 111,
          "taker_buy_base": 18868.9,
          "taker_buy_quote": 3443.8971
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.1836,
          "high": 0.1882,
          "low": 0.1835,
          "close": 0.1878,
          "volume": 74997.1,
          "close_time": 1746676799999,
          "quote_volume": 13913.63781,
          "trades": 120,
          "taker_buy_base": 18170.3,
          "taker_buy_quote": 3391.60195
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.1883,
          "high": 0.193,
          "low": 0.1879,
          "close": 0.1918,
          "volume": 32285.7,
          "close_time": 1746691199999,
          "quote_volume": 6145.16089,
          "trades": 99,
          "taker_buy_base": 19571.6,
          "taker_buy_quote": 3722.65378
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.1917,
          "high": 0.1934,
          "low": 0.19,
          "close": 0.1906,
          "volume": 35298.1,
          "close_time": 1746705599999,
          "quote_volume": 6766.27902,
          "trades": 117,
          "taker_buy_base": 14452.1,
          "taker_buy_quote": 2770.43601
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.1906,
          "high": 0.1995,
          "low": 0.1901,
          "close": 0.197,
          "volume": 243613.6,
          "close_time": 1746719999999,
          "quote_volume": 47536.14799,
          "trades": 459,
          "taker_buy_base": 140143.9,
          "taker_buy_quote": 27315.22569
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.1975,
          "high": 0.2096,
          "low": 0.1965,
          "close": 0.2057,
          "volume": 244016.6,
          "close_time": 1746734399999,
          "quote_volume": 49768.76324,
          "trades": 616,
          "taker_buy_base": 148462.6,
          "taker_buy_quote": 30311.73518
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.2055,
          "high": 0.2101,
          "low": 0.2055,
          "close": 0.2088,
          "volume": 96303.4,
          "close_time": 1746748799999,
          "quote_volume": 20030.91925,
          "trades": 263,
          "taker_buy_base": 58558.9,
          "taker_buy_quote": 12189.09239
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.2094,
          "high": 0.212,
          "low": 0.2067,
          "close": 0.2079,
          "volume": 47121.2,
          "close_time": 1746763199999,
          "quote_volume": 9840.94939,
          "trades": 126,
          "taker_buy_base": 11390.0,
          "taker_buy_quote": 2401.28988
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.2085,
          "high": 0.2137,
          "low": 0.2084,
          "close": 0.2121,
          "volume": 68108.9,
          "close_time": 1746777599999,
          "quote_volume": 14430.7131,
          "trades": 225,
          "taker_buy_base": 21505.6,
          "taker_buy_quote": 4555.09169
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.214,
          "high": 0.2141,
          "low": 0.2072,
          "close": 0.21,
          "volume": 338743.3,
          "close_time": 1746791999999,
          "quote_volume": 71603.09387,
          "trades": 628,
          "taker_buy_base": 190342.2,
          "taker_buy_quote": 40298.14999
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.2102,
          "high": 0.2165,
          "low": 0.2056,
          "close": 0.2157,
          "volume": 300188.0,
          "close_time": 1746806399999,
          "quote_volume": 63106.00752,
          "trades": 743,
          "taker_buy_base": 86242.5,
          "taker_buy_quote": 18198.27642
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.2156,
          "high": 0.2156,
          "low": 0.211,
          "close": 0.2117,
          "volume": 213980.6,
          "close_time": 1746820799999,
          "quote_volume": 45950.35746,
          "trades": 217,
          "taker_buy_base": 181824.7,
          "taker_buy_quote": 39106.40275
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.2121,
          "high": 0.2141,
          "low": 0.2114,
          "close": 0.2136,
          "volume": 50192.3,
          "close_time": 1746835199999,
          "quote_volume": 10672.34423,
          "trades": 160,
          "taker_buy_base": 12408.9,
          "taker_buy_quote": 2645.59818
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.2141,
          "high": 0.2178,
          "low": 0.2114,
          "close": 0.2128,
          "volume": 62930.6,
          "close_time": 1746849599999,
          "quote_volume": 13383.20021,
          "trades": 224,
          "taker_buy_base": 19205.5,
          "taker_buy_quote": 4096.50353
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.2122,
          "high": 0.2167,
          "low": 0.2116,
          "close": 0.2152,
          "volume": 134042.6,
          "close_time": 1746863999999,
          "quote_volume": 28528.62764,
          "trades": 327,
          "taker_buy_base": 16959.7,
          "taker_buy_quote": 3634.68148
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.215,
          "high": 0.2194,
          "low": 0.2093,
          "close": 0.2132,
          "volume": 227056.4,
          "close_time": 1746878399999,
          "quote_volume": 48136.65713,
          "trades": 525,
          "taker_buy_base": 66594.0,
          "taker_buy_quote": 14198.24411
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.2134,
          "high": 0.2136,
          "low": 0.2089,
          "close": 0.2097,
          "volume": 28577.8,
          "close_time": 1746892799999,
          "quote_volume": 6054.83669,
          "trades": 102,
          "taker_buy_base": 4923.2,
          "taker_buy_quote": 1043.91328
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.2106,
          "high": 0.2148,
          "low": 0.2106,
          "close": 0.2129,
          "volume": 26009.6,
          "close_time": 1746907199999,
          "quote_volume": 5530.7211,
          "trades": 146,
          "taker_buy_base": 19105.4,
          "taker_buy_quote": 4060.80129
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.2129,
          "high": 0.2191,
          "low": 0.2113,
          "close": 0.2179,
          "volume": 44345.8,
          "close_time": 1746921599999,
          "quote_volume": 9556.60428,
          "trades": 143,
          "taker_buy_base": 30262.0,
          "taker_buy_quote": 6497.88214
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.2177,
          "high": 0.2197,
          "low": 0.2138,
          "close": 0.2164,
          "volume": 230078.9,
          "close_time": 1746935999999,
          "quote_volume": 49837.02142,
          "trades": 529,
          "taker_buy_base": 106262.0,
          "taker_buy_quote": 23111.29834
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.2156,
          "high": 0.217,
          "low": 0.2113,
          "close": 0.2121,
          "volume": 61746.6,
          "close_time": 1746950399999,
          "quote_volume": 13199.60188,
          "trades": 326,
          "taker_buy_base": 25290.1,
          "taker_buy_quote": 5401.20682
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.2118,
          "high": 0.214,
          "low": 0.2105,
          "close": 0.2134,
          "volume": 36570.0,
          "close_time": 1746964799999,
          "quote_volume": 7744.80744,
          "trades": 152,
          "taker_buy_base": 25647.0,
          "taker_buy_quote": 5432.61198
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.2135,
          "high": 0.216,
          "low": 0.2112,
          "close": 0.2127,
          "volume": 114267.8,
          "close_time": 1746979199999,
          "quote_volume": 24435.73178,
          "trades": 289,
          "taker_buy_base": 66457.0,
          "taker_buy_quote": 14244.03023
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.2114,
          "high": 0.2146,
          "low": 0.211,
          "close": 0.2145,
          "volume": 87896.6,
          "close_time": 1746993599999,
          "quote_volume": 18758.75092,
          "trades": 236,
          "taker_buy_base": 55300.5,
          "taker_buy_quote": 11830.17062
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.2145,
          "high": 0.2145,
          "low": 0.2122,
          "close": 0.213,
          "volume": 3438.6,
          "close_time": 1747007999999,
          "quote_volume": 733.72603,
          "trades": 20,
          "taker_buy_base": 1998.6,
          "taker_buy_quote": 427.1186
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.213,
          "high": 0.2153,
          "low": 0.212,
          "close": 0.215,
          "volume": 61480.4,
          "close_time": 1747022399999,
          "quote_volume": 13144.52845,
          "trades": 153,
          "taker_buy_base": 41096.5,
          "taker_buy_quote": 8802.51707
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.2148,
          "high": 0.2201,
          "low": 0.2148,
          "close": 0.2174,
          "volume": 336408.7,
          "close_time": 1747036799999,
          "quote_volume": 73436.64514,
          "trades": 647,
          "taker_buy_base": 251070.0,
          "taker_buy_quote": 54852.93036
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.2176,
          "high": 0.2206,
          "low": 0.2165,
          "close": 0.2171,
          "volume": 167962.4,
          "close_time": 1747051199999,
          "quote_volume": 36771.19951,
          "trades": 375,
          "taker_buy_base": 90317.4,
          "taker_buy_quote": 19816.65336
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.2175,
          "high": 0.2208,
          "low": 0.2152,
          "close": 0.2157,
          "volume": 323198.3,
          "close_time": 1747065599999,
          "quote_volume": 70536.57066,
          "trades": 654,
          "taker_buy_base": 145122.5,
          "taker_buy_quote": 31817.23909
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.2166,
          "high": 0.2338,
          "low": 0.2148,
          "close": 0.2235,
          "volume": 844263.8,
          "close_time": 1747079999999,
          "quote_volume": 188104.5174,
          "trades": 1834,
          "taker_buy_base": 532050.3,
          "taker_buy_quote": 119015.34468
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.2232,
          "high": 0.2279,
          "low": 0.2223,
          "close": 0.226,
          "volume": 255106.7,
          "close_time": 1747094399999,
          "quote_volume": 57749.10295,
          "trades": 391,
          "taker_buy_base": 146031.5,
          "taker_buy_quote": 33114.62386
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.226,
          "high": 0.2354,
          "low": 0.2201,
          "close": 0.2256,
          "volume": 358414.2,
          "close_time": 1747108799999,
          "quote_volume": 81776.77031,
          "trades": 954,
          "taker_buy_base": 239922.3,
          "taker_buy_quote": 55070.09803
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.226,
          "high": 0.2408,
          "low": 0.2211,
          "close": 0.2248,
          "volume": 294400.0,
          "close_time": 1747123199999,
          "quote_volume": 68049.50345,
          "trades": 805,
          "taker_buy_base": 100426.9,
          "taker_buy_quote": 23215.97167
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.2251,
          "high": 0.2356,
          "low": 0.2224,
          "close": 0.2292,
          "volume": 312322.6,
          "close_time": 1747137599999,
          "quote_volume": 71407.44068,
          "trades": 724,
          "taker_buy_base": 127291.6,
          "taker_buy_quote": 29331.30803
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.2298,
          "high": 0.2445,
          "low": 0.2266,
          "close": 0.2297,
          "volume": 553410.7,
          "close_time": 1747151999999,
          "quote_volume": 131490.09417,
          "trades": 2237,
          "taker_buy_base": 305012.0,
          "taker_buy_quote": 72519.66217
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.2309,
          "high": 0.2402,
          "low": 0.2307,
          "close": 0.2391,
          "volume": 468145.9,
          "close_time": 1747166399999,
          "quote_volume": 110482.93708,
          "trades": 1330,
          "taker_buy_base": 135918.9,
          "taker_buy_quote": 31816.33773
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.2396,
          "high": 0.2419,
          "low": 0.2368,
          "close": 0.2398,
          "volume": 341571.4,
          "close_time": 1747180799999,
          "quote_volume": 81771.64137,
          "trades": 751,
          "taker_buy_base": 37213.0,
          "taker_buy_quote": 8919.87839
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.2397,
          "high": 0.2406,
          "low": 0.2364,
          "close": 0.2389,
          "volume": 77491.7,
          "close_time": 1747195199999,
          "quote_volume": 18397.1265,
          "trades": 335,
          "taker_buy_base": 18147.8,
          "taker_buy_quote": 4324.44831
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.2401,
          "high": 0.2416,
          "low": 0.2355,
          "close": 0.2358,
          "volume": 38789.7,
          "close_time": 1747209599999,
          "quote_volume": 9264.14716,
          "trades": 200,
          "taker_buy_base": 21323.1,
          "taker_buy_quote": 5097.59253
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.2351,
          "high": 0.2355,
          "low": 0.2288,
          "close": 0.2328,
          "volume": 36722.2,
          "close_time": 1747223999999,
          "quote_volume": 8497.84093,
          "trades": 225,
          "taker_buy_base": 14740.4,
          "taker_buy_quote": 3419.86381
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.2327,
          "high": 0.2339,
          "low": 0.2276,
          "close": 0.2314,
          "volume": 13754.4,
          "close_time": 1747238399999,
          "quote_volume": 3169.87277,
          "trades": 134,
          "taker_buy_base": 5966.8,
          "taker_buy_quote": 1377.2804
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.2318,
          "high": 0.2339,
          "low": 0.229,
          "close": 0.231,
          "volume": 207491.1,
          "close_time": 1747252799999,
          "quote_volume": 47993.73496,
          "trades": 293,
          "taker_buy_base": 152625.7,
          "taker_buy_quote": 35294.78703
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.232,
          "high": 0.2325,
          "low": 0.229,
          "close": 0.2296,
          "volume": 18345.8,
          "close_time": 1747267199999,
          "quote_volume": 4236.81859,
          "trades": 108,
          "taker_buy_base": 6465.4,
          "taker_buy_quote": 1496.99884
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.2305,
          "high": 0.231,
          "low": 0.225,
          "close": 0.2256,
          "volume": 33315.8,
          "close_time": 1747281599999,
          "quote_volume": 7585.33694,
          "trades": 137,
          "taker_buy_base": 11304.9,
          "taker_buy_quote": 2587.37313
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.2273,
          "high": 0.2292,
          "low": 0.2157,
          "close": 0.2172,
          "volume": 82208.2,
          "close_time": 1747295999999,
          "quote_volume": 18189.57806,
          "trades": 326,
          "taker_buy_base": 21959.3,
          "taker_buy_quote": 4823.93175
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.2174,
          "high": 0.2189,
          "low": 0.2118,
          "close": 0.213,
          "volume": 45383.8,
          "close_time": 1747310399999,
          "quote_volume": 9732.70972,
          "trades": 216,
          "taker_buy_base": 21208.0,
          "taker_buy_quote": 4554.06739
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.2133,
          "high": 0.2232,
          "low": 0.2081,
          "close": 0.2208,
          "volume": 143492.3,
          "close_time": 1747324799999,
          "quote_volume": 30400.80989,
          "trades": 582,
          "taker_buy_base": 55090.5,
          "taker_buy_quote": 11757.01137
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.2198,
          "high": 0.2489,
          "low": 0.2175,
          "close": 0.2399,
          "volume": 794573.9,
          "close_time": 1747339199999,
          "quote_volume": 186885.5535,
          "trades": 2230,
          "taker_buy_base": 422186.7,
          "taker_buy_quote": 99223.51618
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.2395,
          "high": 0.2486,
          "low": 0.2291,
          "close": 0.2324,
          "volume": 1591099.3,
          "close_time": 1747353599999,
          "quote_volume": 380814.52298,
          "trades": 3656,
          "taker_buy_base": 701120.7,
          "taker_buy_quote": 169422.2437
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.2325,
          "high": 0.2382,
          "low": 0.2221,
          "close": 0.2247,
          "volume": 189419.8,
          "close_time": 1747367999999,
          "quote_volume": 43887.98182,
          "trades": 793,
          "taker_buy_base": 60631.8,
          "taker_buy_quote": 14172.95675
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.2245,
          "high": 0.2251,
          "low": 0.2145,
          "close": 0.2176,
          "volume": 122970.4,
          "close_time": 1747382399999,
          "quote_volume": 26926.31714,
          "trades": 543,
          "taker_buy_base": 53216.6,
          "taker_buy_quote": 11627.47904
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.2169,
          "high": 0.2201,
          "low": 0.2129,
          "close": 0.2166,
          "volume": 113424.3,
          "close_time": 1747396799999,
          "quote_volume": 24438.05177,
          "trades": 298,
          "taker_buy_base": 50131.3,
          "taker_buy_quote": 10832.81959
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.2163,
          "high": 0.2167,
          "low": 0.2132,
          "close": 0.2147,
          "volume": 8984.6,
          "close_time": 1747411199999,
          "quote_volume": 1928.39387,
          "trades": 122,
          "taker_buy_base": 5112.5,
          "taker_buy_quote": 1098.46665
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.2134,
          "high": 0.2176,
          "low": 0.211,
          "close": 0.2153,
          "volume": 30041.5,
          "close_time": 1747425599999,
          "quote_volume": 6452.59168,
          "trades": 143,
          "taker_buy_base": 15962.9,
          "taker_buy_quote": 3422.2202
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.2147,
          "high": 0.2148,
          "low": 0.211,
          "close": 0.2122,
          "volume": 147845.5,
          "close_time": 1747439999999,
          "quote_volume": 31581.35375,
          "trades": 616,
          "taker_buy_base": 79595.5,
          "taker_buy_quote": 17043.31117
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.213,
          "high": 0.2135,
          "low": 0.2104,
          "close": 0.2104,
          "volume": 25777.2,
          "close_time": 1747454399999,
          "quote_volume": 5461.9732,
          "trades": 248,
          "taker_buy_base": 3041.8,
          "taker_buy_quote": 645.84672
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.2129,
          "high": 0.2138,
          "low": 0.2098,
          "close": 0.2098,
          "volume": 19295.2,
          "close_time": 1747468799999,
          "quote_volume": 4076.27886,
          "trades": 112,
          "taker_buy_base": 1498.5,
          "taker_buy_quote": 317.80435
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.2106,
          "high": 0.2106,
          "low": 0.2072,
          "close": 0.2086,
          "volume": 12862.6,
          "close_time": 1747483199999,
          "quote_volume": 2676.94004,
          "trades": 71,
          "taker_buy_base": 2660.4,
          "taker_buy_quote": 555.11671
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.2083,
          "high": 0.2148,
          "low": 0.2077,
          "close": 0.2081,
          "volume": 34992.7,
          "close_time": 1747497599999,
          "quote_volume": 7346.68745,
          "trades": 253,
          "taker_buy_base": 17933.4,
          "taker_buy_quote": 3779.73085
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.2081,
          "high": 0.2095,
          "low": 0.2053,
          "close": 0.2095,
          "volume": 13526.7,
          "close_time": 1747511999999,
          "quote_volume": 2802.39117,
          "trades": 112,
          "taker_buy_base": 6885.3,
          "taker_buy_quote": 1429.2339
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.2088,
          "high": 0.211,
          "low": 0.2032,
          "close": 0.206,
          "volume": 22459.1,
          "close_time": 1747526399999,
          "quote_volume": 4613.47358,
          "trades": 104,
          "taker_buy_base": 14138.5,
          "taker_buy_quote": 2909.5128
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.2052,
          "high": 0.2057,
          "low": 0.2031,
          "close": 0.2045,
          "volume": 13775.7,
          "close_time": 1747540799999,
          "quote_volume": 2818.3263,
          "trades": 112,
          "taker_buy_base": 7033.4,
          "taker_buy_quote": 1441.1678
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.2048,
          "high": 0.2104,
          "low": 0.2048,
          "close": 0.2104,
          "volume": 11400.7,
          "close_time": 1747555199999,
          "quote_volume": 2381.78814,
          "trades": 90,
          "taker_buy_base": 6835.6,
          "taker_buy_quote": 1430.50041
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.211,
          "high": 0.2139,
          "low": 0.2098,
          "close": 0.2101,
          "volume": 13123.4,
          "close_time": 1747569599999,
          "quote_volume": 2789.39424,
          "trades": 59,
          "taker_buy_base": 10329.3,
          "taker_buy_quote": 2199.55823
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.2098,
          "high": 0.2136,
          "low": 0.2097,
          "close": 0.2136,
          "volume": 8805.1,
          "close_time": 1747583999999,
          "quote_volume": 1855.79574,
          "trades": 111,
          "taker_buy_base": 4727.4,
          "taker_buy_quote": 997.14899
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.2136,
          "high": 0.2138,
          "low": 0.2054,
          "close": 0.2065,
          "volume": 86477.1,
          "close_time": 1747598399999,
          "quote_volume": 18023.12905,
          "trades": 184,
          "taker_buy_base": 9213.2,
          "taker_buy_quote": 1938.18678
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.2058,
          "high": 0.2093,
          "low": 0.2008,
          "close": 0.209,
          "volume": 106975.7,
          "close_time": 1747612799999,
          "quote_volume": 21777.48445,
          "trades": 293,
          "taker_buy_base": 74753.2,
          "taker_buy_quote": 15245.42311
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.2096,
          "high": 0.2097,
          "low": 0.2019,
          "close": 0.2023,
          "volume": 13531.6,
          "close_time": 1747627199999,
          "quote_volume": 2792.07428,
          "trades": 91,
          "taker_buy_base": 10510.9,
          "taker_buy_quote": 2168.21315
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.2025,
          "high": 0.2034,
          "low": 0.1978,
          "close": 0.2001,
          "volume": 33118.1,
          "close_time": 1747641599999,
          "quote_volume": 6631.91369,
          "trades": 159,
          "taker_buy_base": 10719.7,
          "taker_buy_quote": 2158.44251
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.1999,
          "high": 0.2011,
          "low": 0.1991,
          "close": 0.2005,
          "volume": 2773.4,
          "close_time": 1747655999999,
          "quote_volume": 555.55887,
          "trades": 27,
          "taker_buy_base": 453.9,
          "taker_buy_quote": 91.09746
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.1995,
          "high": 0.2037,
          "low": 0.1986,
          "close": 0.2036,
          "volume": 9659.4,
          "close_time": 1747670399999,
          "quote_volume": 1942.96669,
          "trades": 93,
          "taker_buy_base": 2964.8,
          "taker_buy_quote": 598.06686
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.2028,
          "high": 0.2078,
          "low": 0.2022,
          "close": 0.2032,
          "volume": 7452.9,
          "close_time": 1747684799999,
          "quote_volume": 1522.9111,
          "trades": 49,
          "taker_buy_base": 3827.3,
          "taker_buy_quote": 783.64482
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.2054,
          "high": 0.2057,
          "low": 0.2038,
          "close": 0.2047,
          "volume": 7508.0,
          "close_time": 1747699199999,
          "quote_volume": 1535.55044,
          "trades": 24,
          "taker_buy_base": 4115.7,
          "taker_buy_quote": 843.65722
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.2057,
          "high": 0.2093,
          "low": 0.2037,
          "close": 0.2059,
          "volume": 18327.5,
          "close_time": 1747713599999,
          "quote_volume": 3792.47682,
          "trades": 98,
          "taker_buy_base": 10971.9,
          "taker_buy_quote": 2275.33089
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.2065,
          "high": 0.2081,
          "low": 0.2037,
          "close": 0.2041,
          "volume": 5938.4,
          "close_time": 1747727999999,
          "quote_volume": 1226.28631,
          "trades": 34,
          "taker_buy_base": 722.7,
          "taker_buy_quote": 149.61233
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.2034,
          "high": 0.2044,
          "low": 0.2011,
          "close": 0.2026,
          "volume": 19517.4,
          "close_time": 1747742399999,
          "quote_volume": 3950.49106,
          "trades": 85,
          "taker_buy_base": 8296.3,
          "taker_buy_quote": 1682.59824
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.2022,
          "high": 0.2043,
          "low": 0.2015,
          "close": 0.2037,
          "volume": 11575.4,
          "close_time": 1747756799999,
          "quote_volume": 2345.43602,
          "trades": 78,
          "taker_buy_base": 6380.0,
          "taker_buy_quote": 1293.41115
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.2025,
          "high": 0.2045,
          "low": 0.2015,
          "close": 0.2045,
          "volume": 67443.0,
          "close_time": 1747771199999,
          "quote_volume": 13672.82135,
          "trades": 132,
          "taker_buy_base": 35619.8,
          "taker_buy_quote": 7223.59228
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.2038,
          "high": 0.2067,
          "low": 0.2038,
          "close": 0.2053,
          "volume": 11761.2,
          "close_time": 1747785599999,
          "quote_volume": 2412.83038,
          "trades": 118,
          "taker_buy_base": 5795.3,
          "taker_buy_quote": 1189.78259
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.2053,
          "high": 0.2057,
          "low": 0.203,
          "close": 0.2053,
          "volume": 51312.4,
          "close_time": 1747799999999,
          "quote_volume": 10489.87349,
          "trades": 176,
          "taker_buy_base": 41093.8,
          "taker_buy_quote": 8410.2637
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.2056,
          "high": 0.2068,
          "low": 0.202,
          "close": 0.2031,
          "volume": 70420.6,
          "close_time": 1747814399999,
          "quote_volume": 14325.93507,
          "trades": 380,
          "taker_buy_base": 21537.3,
          "taker_buy_quote": 4407.6333
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.2031,
          "high": 0.2042,
          "low": 0.201,
          "close": 0.2021,
          "volume": 28095.6,
          "close_time": 1747828799999,
          "quote_volume": 5704.52686,
          "trades": 175,
          "taker_buy_base": 13328.3,
          "taker_buy_quote": 2708.36812
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.2025,
          "high": 0.2053,
          "low": 0.2016,
          "close": 0.2038,
          "volume": 22607.3,
          "close_time": 1747843199999,
          "quote_volume": 4590.65168,
          "trades": 84,
          "taker_buy_base": 13463.7,
          "taker_buy_quote": 2731.39789
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.2043,
          "high": 0.2056,
          "low": 0.1995,
          "close": 0.2018,
          "volume": 17853.3,
          "close_time": 1747857599999,
          "quote_volume": 3602.53872,
          "trades": 107,
          "taker_buy_base": 8993.9,
          "taker_buy_quote": 1816.96053
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.202,
          "high": 0.2053,
          "low": 0.2004,
          "close": 0.2035,
          "volume": 12466.2,
          "close_time": 1747871999999,
          "quote_volume": 2524.25329,
          "trades": 84,
          "taker_buy_base": 9286.2,
          "taker_buy_quote": 1879.02884
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.2032,
          "high": 0.2065,
          "low": 0.203,
          "close": 0.2058,
          "volume": 21526.5,
          "close_time": 1747886399999,
          "quote_volume": 4396.15297,
          "trades": 120,
          "taker_buy_base": 13135.8,
          "taker_buy_quote": 2680.98278
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.206,
          "high": 0.2079,
          "low": 0.2052,
          "close": 0.207,
          "volume": 51066.9,
          "close_time": 1747900799999,
          "quote_volume": 10557.81442,
          "trades": 99,
          "taker_buy_base": 41572.3,
          "taker_buy_quote": 8600.08288
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.2069,
          "high": 0.2117,
          "low": 0.2058,
          "close": 0.2073,
          "volume": 45751.0,
          "close_time": 1747915199999,
          "quote_volume": 9542.7028,
          "trades": 202,
          "taker_buy_base": 18021.3,
          "taker_buy_quote": 3767.62068
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.2075,
          "high": 0.2224,
          "low": 0.2052,
          "close": 0.2157,
          "volume": 337232.9,
          "close_time": 1747929599999,
          "quote_volume": 72777.06671,
          "trades": 1137,
          "taker_buy_base": 195282.6,
          "taker_buy_quote": 42094.7278
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.2162,
          "high": 0.2176,
          "low": 0.2121,
          "close": 0.2122,
          "volume": 37394.3,
          "close_time": 1747943999999,
          "quote_volume": 8037.55402,
          "trades": 192,
          "taker_buy_base": 20499.9,
          "taker_buy_quote": 4411.6608
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.2133,
          "high": 0.2134,
          "low": 0.2063,
          "close": 0.2086,
          "volume": 62504.6,
          "close_time": 1747958399999,
          "quote_volume": 13080.7647,
          "trades": 145,
          "taker_buy_base": 25148.9,
          "taker_buy_quote": 5269.43846
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.2085,
          "high": 0.2174,
          "low": 0.2078,
          "close": 0.2142,
          "volume": 130814.3,
          "close_time": 1747972799999,
          "quote_volume": 27977.7382,
          "trades": 433,
          "taker_buy_base": 109260.4,
          "taker_buy_quote": 23377.44662
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.2127,
          "high": 0.2127,
          "low": 0.2021,
          "close": 0.2055,
          "volume": 153533.0,
          "close_time": 1747987199999,
          "quote_volume": 31888.42786,
          "trades": 536,
          "taker_buy_base": 23553.4,
          "taker_buy_quote": 4868.72112
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.2059,
          "high": 0.209,
          "low": 0.2003,
          "close": 0.2016,
          "volume": 93546.8,
          "close_time": 1748001599999,
          "quote_volume": 19302.51572,
          "trades": 266,
          "taker_buy_base": 64471.5,
          "taker_buy_quote": 13326.61038
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.2001,
          "high": 0.206,
          "low": 0.1992,
          "close": 0.2044,
          "volume": 32215.6,
          "close_time": 1748015999999,
          "quote_volume": 6495.59615,
          "trades": 197,
          "taker_buy_base": 17542.6,
          "taker_buy_quote": 3543.28442
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.2023,
          "high": 0.2043,
          "low": 0.1964,
          "close": 0.1965,
          "volume": 93267.7,
          "close_time": 1748030399999,
          "quote_volume": 18635.25681,
          "trades": 145,
          "taker_buy_base": 14159.2,
          "taker_buy_quote": 2827.49105
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.1957,
          "high": 0.2031,
          "low": 0.1918,
          "close": 0.1921,
          "volume": 55965.2,
          "close_time": 1748044799999,
          "quote_volume": 11062.51636,
          "trades": 282,
          "taker_buy_base": 38836.5,
          "taker_buy_quote": 7693.15428
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.1921,
          "high": 0.1947,
          "low": 0.1904,
          "close": 0.1943,
          "volume": 34354.7,
          "close_time": 1748059199999,
          "quote_volume": 6587.55948,
          "trades": 84,
          "taker_buy_base": 6807.4,
          "taker_buy_quote": 1310.58995
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.1957,
          "high": 0.1969,
          "low": 0.1942,
          "close": 0.1961,
          "volume": 6552.0,
          "close_time": 1748073599999,
          "quote_volume": 1282.7424,
          "trades": 47,
          "taker_buy_base": 2659.6,
          "taker_buy_quote": 521.85826
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.1931,
          "high": 0.1948,
          "low": 0.1878,
          "close": 0.192,
          "volume": 80057.7,
          "close_time": 1748087999999,
          "quote_volume": 15337.98517,
          "trades": 245,
          "taker_buy_base": 43391.7,
          "taker_buy_quote": 8313.93592
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.1917,
          "high": 0.1923,
          "low": 0.1894,
          "close": 0.1905,
          "volume": 25661.5,
          "close_time": 1748102399999,
          "quote_volume": 4891.46951,
          "trades": 84,
          "taker_buy_base": 22372.8,
          "taker_buy_quote": 4264.14922
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.1914,
          "high": 0.192,
          "low": 0.1894,
          "close": 0.1901,
          "volume": 22520.7,
          "close_time": 1748116799999,
          "quote_volume": 4284.52146,
          "trades": 41,
          "taker_buy_base": 8987.2,
          "taker_buy_quote": 1717.53542
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.1895,
          "high": 0.1903,
          "low": 0.1865,
          "close": 0.1903,
          "volume": 12706.3,
          "close_time": 1748131199999,
          "quote_volume": 2390.98626,
          "trades": 103,
          "taker_buy_base": 7189.2,
          "taker_buy_quote": 1354.45445
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.1901,
          "high": 0.1908,
          "low": 0.1809,
          "close": 0.187,
          "volume": 214956.3,
          "close_time": 1748145599999,
          "quote_volume": 39818.22727,
          "trades": 587,
          "taker_buy_base": 123233.7,
          "taker_buy_quote": 22809.61014
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.1861,
          "high": 0.189,
          "low": 0.1857,
          "close": 0.1865,
          "volume": 5821.0,
          "close_time": 1748159999999,
          "quote_volume": 1088.56385,
          "trades": 43,
          "taker_buy_base": 2552.4,
          "taker_buy_quote": 476.1913
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.1862,
          "high": 0.1862,
          "low": 0.1819,
          "close": 0.1829,
          "volume": 68119.5,
          "close_time": 1748174399999,
          "quote_volume": 12443.14863,
          "trades": 250,
          "taker_buy_base": 16717.4,
          "taker_buy_quote": 3066.2939
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.1821,
          "high": 0.1823,
          "low": 0.1707,
          "close": 0.1762,
          "volume": 409806.7,
          "close_time": 1748188799999,
          "quote_volume": 72308.23463,
          "trades": 811,
          "taker_buy_base": 281042.2,
          "taker_buy_quote": 49781.55171
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.1762,
          "high": 0.1762,
          "low": 0.1688,
          "close": 0.1718,
          "volume": 290495.9,
          "close_time": 1748203199999,
          "quote_volume": 49754.27553,
          "trades": 528,
          "taker_buy_base": 75707.5,
          "taker_buy_quote": 12985.907
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.1733,
          "high": 0.1762,
          "low": 0.1691,
          "close": 0.1748,
          "volume": 54003.6,
          "close_time": 1748217599999,
          "quote_volume": 9326.89478,
          "trades": 220,
          "taker_buy_base": 34496.4,
          "taker_buy_quote": 5971.78186
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.1756,
          "high": 0.1781,
          "low": 0.1723,
          "close": 0.1747,
          "volume": 84871.0,
          "close_time": 1748231999999,
          "quote_volume": 14933.5875,
          "trades": 200,
          "taker_buy_base": 57860.5,
          "taker_buy_quote": 10200.0153
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.1742,
          "high": 0.1769,
          "low": 0.1727,
          "close": 0.1757,
          "volume": 185353.3,
          "close_time": 1748246399999,
          "quote_volume": 32470.16945,
          "trades": 160,
          "taker_buy_base": 106626.9,
          "taker_buy_quote": 18680.12985
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.1756,
          "high": 0.1756,
          "low": 0.1708,
          "close": 0.1732,
          "volume": 95594.4,
          "close_time": 1748260799999,
          "quote_volume": 16605.92909,
          "trades": 268,
          "taker_buy_base": 53301.5,
          "taker_buy_quote": 9262.49633
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.1734,
          "high": 0.1779,
          "low": 0.1703,
          "close": 0.1719,
          "volume": 128180.6,
          "close_time": 1748275199999,
          "quote_volume": 22359.46058,
          "trades": 236,
          "taker_buy_base": 88652.5,
          "taker_buy_quote": 15558.33584
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.1728,
          "high": 0.1778,
          "low": 0.1704,
          "close": 0.1733,
          "volume": 61380.2,
          "close_time": 1748289599999,
          "quote_volume": 10672.65231,
          "trades": 253,
          "taker_buy_base": 37577.5,
          "taker_buy_quote": 6538.43857
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.1732,
          "high": 0.1754,
          "low": 0.1716,
          "close": 0.1728,
          "volume": 45208.1,
          "close_time": 1748303999999,
          "quote_volume": 7837.80048,
          "trades": 185,
          "taker_buy_base": 18315.0,
          "taker_buy_quote": 3180.02966
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.1723,
          "high": 0.1731,
          "low": 0.1691,
          "close": 0.1699,
          "volume": 15681.6,
          "close_time": 1748318399999,
          "quote_volume": 2677.97642,
          "trades": 69,
          "taker_buy_base": 3160.3,
          "taker_buy_quote": 538.11131
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.1711,
          "high": 0.1725,
          "low": 0.1705,
          "close": 0.1725,
          "volume": 13430.4,
          "close_time": 1748332799999,
          "quote_volume": 2299.41865,
          "trades": 66,
          "taker_buy_base": 3646.9,
          "taker_buy_quote": 623.91104
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.1724,
          "high": 0.179,
          "low": 0.1724,
          "close": 0.173,
          "volume": 91690.4,
          "close_time": 1748347199999,
          "quote_volume": 16093.11184,
          "trades": 246,
          "taker_buy_base": 61812.2,
          "taker_buy_quote": 10859.45797
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.1736,
          "high": 0.1821,
          "low": 0.1712,
          "close": 0.1734,
          "volume": 305749.3,
          "close_time": 1748361599999,
          "quote_volume": 54124.52855,
          "trades": 470,
          "taker_buy_base": 209966.7,
          "taker_buy_quote": 37305.22171
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.1734,
          "high": 0.1756,
          "low": 0.1728,
          "close": 0.1741,
          "volume": 38916.2,
          "close_time": 1748375999999,
          "quote_volume": 6772.93412,
          "trades": 99,
          "taker_buy_base": 17243.8,
          "taker_buy_quote": 3006.74492
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.1741,
          "high": 0.1751,
          "low": 0.1731,
          "close": 0.1739,
          "volume": 16412.4,
          "close_time": 1748390399999,
          "quote_volume": 2851.45061,
          "trades": 65,
          "taker_buy_base": 2138.7,
          "taker_buy_quote": 372.88511
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.1738,
          "high": 0.1741,
          "low": 0.1725,
          "close": 0.173,
          "volume": 3216.6,
          "close_time": 1748404799999,
          "quote_volume": 557.26481,
          "trades": 28,
          "taker_buy_base": 828.4,
          "taker_buy_quote": 143.7731
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.173,
          "high": 0.1736,
          "low": 0.1717,
          "close": 0.1725,
          "volume": 5021.5,
          "close_time": 1748419199999,
          "quote_volume": 865.77945,
          "trades": 36,
          "taker_buy_base": 4222.8,
          "taker_buy_quote": 727.36256
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.1715,
          "high": 0.1733,
          "low": 0.17,
          "close": 0.1733,
          "volume": 70033.3,
          "close_time": 1748433599999,
          "quote_volume": 11980.27048,
          "trades": 166,
          "taker_buy_base": 20836.2,
          "taker_buy_quote": 3576.09758
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.1734,
          "high": 0.176,
          "low": 0.1692,
          "close": 0.1692,
          "volume": 51210.9,
          "close_time": 1748447999999,
          "quote_volume": 8827.67962,
          "trades": 156,
          "taker_buy_base": 29023.4,
          "taker_buy_quote": 5055.6034
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.1692,
          "high": 0.1721,
          "low": 0.1689,
          "close": 0.169,
          "volume": 37463.4,
          "close_time": 1748462399999,
          "quote_volume": 6389.53311,
          "trades": 205,
          "taker_buy_base": 24700.4,
          "taker_buy_quote": 4223.32974
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.1703,
          "high": 0.1746,
          "low": 0.1693,
          "close": 0.1735,
          "volume": 39143.0,
          "close_time": 1748476799999,
          "quote_volume": 6728.38563,
          "trades": 176,
          "taker_buy_base": 27761.8,
          "taker_buy_quote": 4776.6898
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.1746,
          "high": 0.1756,
          "low": 0.1732,
          "close": 0.1743,
          "volume": 7931.8,
          "close_time": 1748491199999,
          "quote_volume": 1381.70376,
          "trades": 60,
          "taker_buy_base": 4536.4,
          "taker_buy_quote": 791.19684
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.1744,
          "high": 0.1744,
          "low": 0.1714,
          "close": 0.1722,
          "volume": 115047.6,
          "close_time": 1748505599999,
          "quote_volume": 19986.68303,
          "trades": 129,
          "taker_buy_base": 106182.6,
          "taker_buy_quote": 18454.0033
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.1721,
          "high": 0.1732,
          "low": 0.167,
          "close": 0.1705,
          "volume": 212617.6,
          "close_time": 1748519999999,
          "quote_volume": 36301.09624,
          "trades": 447,
          "taker_buy_base": 59738.8,
          "taker_buy_quote": 10159.90834
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.1703,
          "high": 0.1703,
          "low": 0.166,
          "close": 0.1668,
          "volume": 32605.7,
          "close_time": 1748534399999,
          "quote_volume": 5475.24553,
          "trades": 150,
          "taker_buy_base": 15834.6,
          "taker_buy_quote": 2662.03694
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.1668,
          "high": 0.1678,
          "low": 0.166,
          "close": 0.1677,
          "volume": 28525.5,
          "close_time": 1748548799999,
          "quote_volume": 4758.89696,
          "trades": 91,
          "taker_buy_base": 4617.0,
          "taker_buy_quote": 771.70604
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.1671,
          "high": 0.1679,
          "low": 0.1646,
          "close": 0.1646,
          "volume": 85104.3,
          "close_time": 1748563199999,
          "quote_volume": 14080.50708,
          "trades": 93,
          "taker_buy_base": 60779.4,
          "taker_buy_quote": 10052.3355
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.1659,
          "high": 0.1664,
          "low": 0.1606,
          "close": 0.1618,
          "volume": 23563.2,
          "close_time": 1748577599999,
          "quote_volume": 3823.30302,
          "trades": 139,
          "taker_buy_base": 10386.1,
          "taker_buy_quote": 1689.53378
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.1616,
          "high": 0.1619,
          "low": 0.1574,
          "close": 0.1584,
          "volume": 36956.4,
          "close_time": 1748591999999,
          "quote_volume": 5922.07336,
          "trades": 139,
          "taker_buy_base": 19496.0,
          "taker_buy_quote": 3135.82472
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.1576,
          "high": 0.1586,
          "low": 0.1557,
          "close": 0.1566,
          "volume": 40685.3,
          "close_time": 1748606399999,
          "quote_volume": 6404.17575,
          "trades": 127,
          "taker_buy_base": 20273.1,
          "taker_buy_quote": 3201.18492
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.157,
          "high": 0.1578,
          "low": 0.1533,
          "close": 0.157,
          "volume": 35016.3,
          "close_time": 1748620799999,
          "quote_volume": 5447.56785,
          "trades": 127,
          "taker_buy_base": 23322.3,
          "taker_buy_quote": 3633.31782
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.1565,
          "high": 0.1576,
          "low": 0.1533,
          "close": 0.1571,
          "volume": 152192.2,
          "close_time": 1748635199999,
          "quote_volume": 23594.42871,
          "trades": 158,
          "taker_buy_base": 96563.7,
          "taker_buy_quote": 15013.52484
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.1561,
          "high": 0.1572,
          "low": 0.1491,
          "close": 0.1497,
          "volume": 21390.2,
          "close_time": 1748649599999,
          "quote_volume": 3267.33746,
          "trades": 90,
          "taker_buy_base": 10494.6,
          "taker_buy_quote": 1593.1028
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.1487,
          "high": 0.1516,
          "low": 0.146,
          "close": 0.1509,
          "volume": 45699.8,
          "close_time": 1748663999999,
          "quote_volume": 6795.88278,
          "trades": 165,
          "taker_buy_base": 29825.9,
          "taker_buy_quote": 4433.56596
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.1499,
          "high": 0.1623,
          "low": 0.1499,
          "close": 0.1605,
          "volume": 53785.4,
          "close_time": 1748678399999,
          "quote_volume": 8541.0252,
          "trades": 189,
          "taker_buy_base": 19975.2,
          "taker_buy_quote": 3191.57418
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.1606,
          "high": 0.1935,
          "low": 0.158,
          "close": 0.1683,
          "volume": 3141502.0,
          "close_time": 1748692799999,
          "quote_volume": 556019.56437,
          "trades": 5342,
          "taker_buy_base": 1593550.7,
          "taker_buy_quote": 281886.28411
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.1691,
          "high": 0.1825,
          "low": 0.166,
          "close": 0.1767,
          "volume": 2591347.6,
          "close_time": 1748707199999,
          "quote_volume": 457557.90635,
          "trades": 2712,
          "taker_buy_base": 1387079.7,
          "taker_buy_quote": 245300.53649
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.1767,
          "high": 0.18,
          "low": 0.1592,
          "close": 0.161,
          "volume": 1237916.3,
          "close_time": 1748721599999,
          "quote_volume": 207286.48592,
          "trades": 1960,
          "taker_buy_base": 498135.5,
          "taker_buy_quote": 83450.36419
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.1612,
          "high": 0.1615,
          "low": 0.1581,
          "close": 0.1604,
          "volume": 188085.2,
          "close_time": 1748735999999,
          "quote_volume": 30036.90622,
          "trades": 432,
          "taker_buy_base": 78674.9,
          "taker_buy_quote": 12565.35876
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.1595,
          "high": 0.1633,
          "low": 0.1592,
          "close": 0.1618,
          "volume": 50123.6,
          "close_time": 1748750399999,
          "quote_volume": 8081.52733,
          "trades": 137,
          "taker_buy_base": 26117.1,
          "taker_buy_quote": 4211.92609
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.1604,
          "high": 0.1629,
          "low": 0.159,
          "close": 0.1611,
          "volume": 40781.9,
          "close_time": 1748764799999,
          "quote_volume": 6567.95292,
          "trades": 79,
          "taker_buy_base": 19845.2,
          "taker_buy_quote": 3190.54948
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.1609,
          "high": 0.1625,
          "low": 0.1561,
          "close": 0.1625,
          "volume": 65170.2,
          "close_time": 1748779199999,
          "quote_volume": 10368.22784,
          "trades": 148,
          "taker_buy_base": 35502.0,
          "taker_buy_quote": 5670.93647
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.1623,
          "high": 0.1664,
          "low": 0.1608,
          "close": 0.162,
          "volume": 70713.2,
          "close_time": 1748793599999,
          "quote_volume": 11491.74011,
          "trades": 155,
          "taker_buy_base": 38832.1,
          "taker_buy_quote": 6306.47393
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.1613,
          "high": 0.1637,
          "low": 0.1607,
          "close": 0.1619,
          "volume": 32421.7,
          "close_time": 1748807999999,
          "quote_volume": 5249.85471,
          "trades": 85,
          "taker_buy_base": 7410.7,
          "taker_buy_quote": 1204.36394
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.163,
          "high": 0.1636,
          "low": 0.1606,
          "close": 0.1609,
          "volume": 15180.2,
          "close_time": 1748822399999,
          "quote_volume": 2459.25887,
          "trades": 54,
          "taker_buy_base": 8671.6,
          "taker_buy_quote": 1408.04314
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.161,
          "high": 0.162,
          "low": 0.1592,
          "close": 0.1604,
          "volume": 9513.3,
          "close_time": 1748836799999,
          "quote_volume": 1527.9598,
          "trades": 37,
          "taker_buy_base": 6188.5,
          "taker_buy_quote": 995.05402
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.1599,
          "high": 0.1608,
          "low": 0.1588,
          "close": 0.1608,
          "volume": 17130.8,
          "close_time": 1748851199999,
          "quote_volume": 2737.33698,
          "trades": 41,
          "taker_buy_base": 8111.3,
          "taker_buy_quote": 1297.66111
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.1605,
          "high": 0.1612,
          "low": 0.1585,
          "close": 0.1599,
          "volume": 10904.2,
          "close_time": 1748865599999,
          "quote_volume": 1741.24996,
          "trades": 27,
          "taker_buy_base": 4680.8,
          "taker_buy_quote": 748.1124
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.1603,
          "high": 0.162,
          "low": 0.1591,
          "close": 0.1615,
          "volume": 21576.7,
          "close_time": 1748879999999,
          "quote_volume": 3467.5453,
          "trades": 44,
          "taker_buy_base": 13349.2,
          "taker_buy_quote": 2148.91296
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.162,
          "high": 0.164,
          "low": 0.1613,
          "close": 0.1615,
          "volume": 59749.5,
          "close_time": 1748894399999,
          "quote_volume": 9733.58747,
          "trades": 124,
          "taker_buy_base": 38094.0,
          "taker_buy_quote": 6205.68721
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.1621,
          "high": 0.1651,
          "low": 0.1618,
          "close": 0.1637,
          "volume": 12975.5,
          "close_time": 1748908799999,
          "quote_volume": 2123.44548,
          "trades": 52,
          "taker_buy_base": 8663.0,
          "taker_buy_quote": 1417.98945
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.1635,
          "high": 0.1663,
          "low": 0.1625,
          "close": 0.1645,
          "volume": 22320.1,
          "close_time": 1748923199999,
          "quote_volume": 3678.62838,
          "trades": 61,
          "taker_buy_base": 11421.5,
          "taker_buy_quote": 1879.77453
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.1632,
          "high": 0.1642,
          "low": 0.1632,
          "close": 0.1637,
          "volume": 6886.7,
          "close_time": 1748937599999,
          "quote_volume": 1126.6737,
          "trades": 26,
          "taker_buy_base": 2834.1,
          "taker_buy_quote": 463.97395
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.1629,
          "high": 0.1632,
          "low": 0.1614,
          "close": 0.1627,
          "volume": 66052.2,
          "close_time": 1748951999999,
          "quote_volume": 10734.83475,
          "trades": 126,
          "taker_buy_base": 56947.3,
          "taker_buy_quote": 9257.45454
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.1627,
          "high": 0.1643,
          "low": 0.1597,
          "close": 0.1616,
          "volume": 238355.5,
          "close_time": 1748966399999,
          "quote_volume": 38570.81886,
          "trades": 316,
          "taker_buy_base": 120837.3,
          "taker_buy_quote": 19544.76308
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.1614,
          "high": 0.1627,
          "low": 0.1608,
          "close": 0.1611,
          "volume": 34391.9,
          "close_time": 1748980799999,
          "quote_volume": 5556.28061,
          "trades": 68,
          "taker_buy_base": 22149.0,
          "taker_buy_quote": 3580.02189
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.1618,
          "high": 0.1618,
          "low": 0.1581,
          "close": 0.159,
          "volume": 90719.9,
          "close_time": 1748995199999,
          "quote_volume": 14549.58095,
          "trades": 132,
          "taker_buy_base": 68618.3,
          "taker_buy_quote": 11009.66957
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.16,
          "high": 0.1607,
          "low": 0.1582,
          "close": 0.1601,
          "volume": 51194.7,
          "close_time": 1749009599999,
          "quote_volume": 8179.32647,
          "trades": 65,
          "taker_buy_base": 19307.4,
          "taker_buy_quote": 3086.78516
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.1597,
          "high": 0.16,
          "low": 0.1588,
          "close": 0.1594,
          "volume": 32927.1,
          "close_time": 1749023999999,
          "quote_volume": 5247.7126,
          "trades": 47,
          "taker_buy_base": 15839.9,
          "taker_buy_quote": 2523.25985
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.1594,
          "high": 0.1603,
          "low": 0.1553,
          "close": 0.1565,
          "volume": 113134.5,
          "close_time": 1749038399999,
          "quote_volume": 17826.76972,
          "trades": 160,
          "taker_buy_base": 31440.3,
          "taker_buy_quote": 4952.69636
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.1567,
          "high": 0.1576,
          "low": 0.1548,
          "close": 0.1575,
          "volume": 164081.5,
          "close_time": 1749052799999,
          "quote_volume": 25493.0322,
          "trades": 142,
          "taker_buy_base": 133806.8,
          "taker_buy_quote": 20783.99212
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.1575,
          "high": 0.1578,
          "low": 0.156,
          "close": 0.1563,
          "volume": 34840.2,
          "close_time": 1749067199999,
          "quote_volume": 5455.64442,
          "trades": 58,
          "taker_buy_base": 17790.1,
          "taker_buy_quote": 2786.33796
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.1554,
          "high": 0.1554,
          "low": 0.1518,
          "close": 0.153,
          "volume": 62596.5,
          "close_time": 1749081599999,
          "quote_volume": 9591.49573,
          "trades": 107,
          "taker_buy_base": 30754.3,
          "taker_buy_quote": 4718.52014
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.1527,
          "high": 0.1545,
          "low": 0.1521,
          "close": 0.1545,
          "volume": 23438.9,
          "close_time": 1749095999999,
          "quote_volume": 3591.4122,
          "trades": 52,
          "taker_buy_base": 16327.7,
          "taker_buy_quote": 2498.89512
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.1553,
          "high": 0.1559,
          "low": 0.1527,
          "close": 0.154,
          "volume": 43052.7,
          "close_time": 1749110399999,
          "quote_volume": 6650.39734,
          "trades": 89,
          "taker_buy_base": 17949.2,
          "taker_buy_quote": 2770.45638
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.154,
          "high": 0.158,
          "low": 0.1533,
          "close": 0.158,
          "volume": 44282.1,
          "close_time": 1749124799999,
          "quote_volume": 6878.15504,
          "trades": 154,
          "taker_buy_base": 19040.5,
          "taker_buy_quote": 2962.18199
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.158,
          "high": 0.1607,
          "low": 0.1538,
          "close": 0.1558,
          "volume": 185116.3,
          "close_time": 1749139199999,
          "quote_volume": 29089.10835,
          "trades": 325,
          "taker_buy_base": 88118.5,
          "taker_buy_quote": 13832.31887
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.1554,
          "high": 0.1554,
          "low": 0.1467,
          "close": 0.1493,
          "volume": 145949.6,
          "close_time": 1749153599999,
          "quote_volume": 22170.84015,
          "trades": 261,
          "taker_buy_base": 75025.9,
          "taker_buy_quote": 11391.97668
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.1494,
          "high": 0.1494,
          "low": 0.1422,
          "close": 0.147,
          "volume": 151934.8,
          "close_time": 1749167999999,
          "quote_volume": 22123.49178,
          "trades": 268,
          "taker_buy_base": 91247.0,
          "taker_buy_quote": 13281.14859
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1467,
          "high": 0.1478,
          "low": 0.146,
          "close": 0.1478,
          "volume": 15762.1,
          "close_time": 1749182399999,
          "quote_volume": 2313.71188,
          "trades": 49,
          "taker_buy_base": 4594.0,
          "taker_buy_quote": 673.28951
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.1478,
          "high": 0.1499,
          "low": 0.1469,
          "close": 0.1482,
          "volume": 21809.7,
          "close_time": 1749196799999,
          "quote_volume": 3244.21404,
          "trades": 54,
          "taker_buy_base": 9410.8,
          "taker_buy_quote": 1398.87639
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.1486,
          "high": 0.1488,
          "low": 0.1474,
          "close": 0.1485,
          "volume": 16754.6,
          "close_time": 1749211199999,
          "quote_volume": 2476.47024,
          "trades": 37,
          "taker_buy_base": 12478.9,
          "taker_buy_quote": 1845.60062
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.1486,
          "high": 0.1528,
          "low": 0.1486,
          "close": 0.1514,
          "volume": 24702.0,
          "close_time": 1749225599999,
          "quote_volume": 3736.93601,
          "trades": 54,
          "taker_buy_base": 10596.7,
          "taker_buy_quote": 1607.01941
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.151,
          "high": 0.1513,
          "low": 0.1478,
          "close": 0.1482,
          "volume": 9378.4,
          "close_time": 1749239999999,
          "quote_volume": 1399.95797,
          "trades": 28,
          "taker_buy_base": 2133.3,
          "taker_buy_quote": 318.06452
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.1485,
          "high": 0.1495,
          "low": 0.1475,
          "close": 0.148,
          "volume": 11097.1,
          "close_time": 1749254399999,
          "quote_volume": 1641.75522,
          "trades": 27,
          "taker_buy_base": 7628.8,
          "taker_buy_quote": 1127.77796
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.1475,
          "high": 0.1499,
          "low": 0.1473,
          "close": 0.1493,
          "volume": 11958.2,
          "close_time": 1749268799999,
          "quote_volume": 1781.82233,
          "trades": 82,
          "taker_buy_base": 8084.4,
          "taker_buy_quote": 1205.85332
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.1491,
          "high": 0.1516,
          "low": 0.1488,
          "close": 0.151,
          "volume": 22347.8,
          "close_time": 1749283199999,
          "quote_volume": 3348.50026,
          "trades": 55,
          "taker_buy_base": 10286.9,
          "taker_buy_quote": 1540.97933
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.1512,
          "high": 0.153,
          "low": 0.151,
          "close": 0.1523,
          "volume": 13482.4,
          "close_time": 1749297599999,
          "quote_volume": 2050.48222,
          "trades": 33,
          "taker_buy_base": 5559.8,
          "taker_buy_quote": 844.96537
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.1518,
          "high": 0.152,
          "low": 0.1513,
          "close": 0.1515,
          "volume": 6607.0,
          "close_time": 1749311999999,
          "quote_volume": 1001.24247,
          "trades": 17,
          "taker_buy_base": 5900.6,
          "taker_buy_quote": 894.0926
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.1515,
          "high": 0.1529,
          "low": 0.1514,
          "close": 0.1529,
          "volume": 3513.8,
          "close_time": 1749326399999,
          "quote_volume": 533.69439,
          "trades": 10,
          "taker_buy_base": 1080.2,
          "taker_buy_quote": 163.74614
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.1527,
          "high": 0.1532,
          "low": 0.1522,
          "close": 0.1522,
          "volume": 4201.2,
          "close_time": 1749340799999,
          "quote_volume": 640.60823,
          "trades": 10,
          "taker_buy_base": 1128.1,
          "taker_buy_quote": 172.34215
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.152,
          "high": 0.152,
          "low": 0.1498,
          "close": 0.1503,
          "volume": 15750.5,
          "close_time": 1749355199999,
          "quote_volume": 2370.17115,
          "trades": 33,
          "taker_buy_base": 4822.9,
          "taker_buy_quote": 726.55373
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.1502,
          "high": 0.1504,
          "low": 0.1491,
          "close": 0.1491,
          "volume": 15209.9,
          "close_time": 1749369599999,
          "quote_volume": 2282.11164,
          "trades": 25,
          "taker_buy_base": 10587.4,
          "taker_buy_quote": 1588.97813
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.1495,
          "high": 0.1498,
          "low": 0.1485,
          "close": 0.1496,
          "volume": 28086.0,
          "close_time": 1749383999999,
          "quote_volume": 4187.35605,
          "trades": 39,
          "taker_buy_base": 15927.1,
          "taker_buy_quote": 2376.3386
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.1501,
          "high": 0.1517,
          "low": 0.1496,
          "close": 0.1506,
          "volume": 17713.8,
          "close_time": 1749398399999,
          "quote_volume": 2661.07664,
          "trades": 34,
          "taker_buy_base": 11450.8,
          "taker_buy_quote": 1719.66367
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.1502,
          "high": 0.1519,
          "low": 0.148,
          "close": 0.15,
          "volume": 101866.6,
          "close_time": 1749412799999,
          "quote_volume": 15226.5196,
          "trades": 135,
          "taker_buy_base": 27169.5,
          "taker_buy_quote": 4061.38575
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.1501,
          "high": 0.1507,
          "low": 0.1461,
          "close": 0.1482,
          "volume": 142399.2,
          "close_time": 1749427199999,
          "quote_volume": 21275.10871,
          "trades": 109,
          "taker_buy_base": 22560.3,
          "taker_buy_quote": 3342.44765
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.1476,
          "high": 0.1482,
          "low": 0.1467,
          "close": 0.1473,
          "volume": 36212.7,
          "close_time": 1749441599999,
          "quote_volume": 5341.75686,
          "trades": 87,
          "taker_buy_base": 27212.2,
          "taker_buy_quote": 4013.23276
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.1474,
          "high": 0.1482,
          "low": 0.1465,
          "close": 0.1471,
          "volume": 55795.6,
          "close_time": 1749455999999,
          "quote_volume": 8225.48426,
          "trades": 116,
          "taker_buy_base": 20464.9,
          "taker_buy_quote": 3014.44034
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.1474,
          "high": 0.1527,
          "low": 0.1474,
          "close": 0.1508,
          "volume": 210110.6,
          "close_time": 1749470399999,
          "quote_volume": 31486.69169,
          "trades": 134,
          "taker_buy_base": 179801.3,
          "taker_buy_quote": 26918.25077
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.1511,
          "high": 0.1512,
          "low": 0.15,
          "close": 0.1511,
          "volume": 16639.0,
          "close_time": 1749484799999,
          "quote_volume": 2506.97077,
          "trades": 25,
          "taker_buy_base": 11663.3,
          "taker_buy_quote": 1758.41898
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.1509,
          "high": 0.1517,
          "low": 0.1498,
          "close": 0.1503,
          "volume": 231516.4,
          "close_time": 1749499199999,
          "quote_volume": 34843.85216,
          "trades": 105,
          "taker_buy_base": 130094.4,
          "taker_buy_quote": 19590.5105
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.1502,
          "high": 0.154,
          "low": 0.1502,
          "close": 0.154,
          "volume": 43350.3,
          "close_time": 1749513599999,
          "quote_volume": 6597.93605,
          "trades": 79,
          "taker_buy_base": 23324.3,
          "taker_buy_quote": 3553.63739
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.1538,
          "high": 0.1547,
          "low": 0.1528,
          "close": 0.1531,
          "volume": 44472.7,
          "close_time": 1749527999999,
          "quote_volume": 6854.94503,
          "trades": 86,
          "taker_buy_base": 26663.7,
          "taker_buy_quote": 4111.35391
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.1527,
          "high": 0.1543,
          "low": 0.1527,
          "close": 0.154,
          "volume": 209506.3,
          "close_time": 1749542399999,
          "quote_volume": 32178.6432,
          "trades": 171,
          "taker_buy_base": 139563.9,
          "taker_buy_quote": 21409.67291
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.154,
          "high": 0.157,
          "low": 0.1532,
          "close": 0.1563,
          "volume": 28921.3,
          "close_time": 1749556799999,
          "quote_volume": 4489.49599,
          "trades": 81,
          "taker_buy_base": 20715.8,
          "taker_buy_quote": 3221.0198
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.1569,
          "high": 0.159,
          "low": 0.1526,
          "close": 0.1544,
          "volume": 133701.4,
          "close_time": 1749571199999,
          "quote_volume": 20835.32817,
          "trades": 196,
          "taker_buy_base": 50985.3,
          "taker_buy_quote": 7929.33066
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.155,
          "high": 0.1555,
          "low": 0.1501,
          "close": 0.1531,
          "volume": 225336.6,
          "close_time": 1749585599999,
          "quote_volume": 34554.93986,
          "trades": 171,
          "taker_buy_base": 48225.7,
          "taker_buy_quote": 7375.58943
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.1529,
          "high": 0.1539,
          "low": 0.1522,
          "close": 0.1539,
          "volume": 11574.5,
          "close_time": 1749599999999,
          "quote_volume": 1773.0138,
          "trades": 33,
          "taker_buy_base": 9228.4,
          "taker_buy_quote": 1414.57679
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.1546,
          "high": 0.1552,
          "low": 0.1529,
          "close": 0.1552,
          "volume": 15776.4,
          "close_time": 1749614399999,
          "quote_volume": 2427.12071,
          "trades": 35,
          "taker_buy_base": 8597.3,
          "taker_buy_quote": 1322.08847
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.1546,
          "high": 0.1575,
          "low": 0.1545,
          "close": 0.1556,
          "volume": 50472.1,
          "close_time": 1749628799999,
          "quote_volume": 7881.91146,
          "trades": 152,
          "taker_buy_base": 27775.4,
          "taker_buy_quote": 4341.7725
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.1554,
          "high": 0.1566,
          "low": 0.1527,
          "close": 0.1527,
          "volume": 27475.2,
          "close_time": 1749643199999,
          "quote_volume": 4247.10418,
          "trades": 71,
          "taker_buy_base": 17942.4,
          "taker_buy_quote": 2779.09297
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.1533,
          "high": 0.1559,
          "low": 0.1533,
          "close": 0.1549,
          "volume": 20911.9,
          "close_time": 1749657599999,
          "quote_volume": 3238.34416,
          "trades": 61,
          "taker_buy_base": 9605.9,
          "taker_buy_quote": 1489.19829
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.1547,
          "high": 0.1557,
          "low": 0.1516,
          "close": 0.152,
          "volume": 53085.4,
          "close_time": 1749671999999,
          "quote_volume": 8176.17792,
          "trades": 126,
          "taker_buy_base": 32005.4,
          "taker_buy_quote": 4941.95484
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.1516,
          "high": 0.152,
          "low": 0.1472,
          "close": 0.1485,
          "volume": 52400.8,
          "close_time": 1749686399999,
          "quote_volume": 7810.99138,
          "trades": 107,
          "taker_buy_base": 18739.1,
          "taker_buy_quote": 2791.19474
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.1491,
          "high": 0.1491,
          "low": 0.1475,
          "close": 0.1475,
          "volume": 7402.0,
          "close_time": 1749700799999,
          "quote_volume": 1098.45014,
          "trades": 27,
          "taker_buy_base": 5725.7,
          "taker_buy_quote": 850.21458
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.1475,
          "high": 0.1482,
          "low": 0.035,
          "close": 0.1452,
          "volume": 135508.3,
          "close_time": 1749715199999,
          "quote_volume": 18797.13988,
          "trades": 252,
          "taker_buy_base": 54072.8,
          "taker_buy_quote": 7863.58638
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.1449,
          "high": 0.1473,
          "low": 0.1444,
          "close": 0.1447,
          "volume": 66094.9,
          "close_time": 1749729599999,
          "quote_volume": 9657.78083,
          "trades": 93,
          "taker_buy_base": 44376.3,
          "taker_buy_quote": 6487.67467
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.1451,
          "high": 0.1477,
          "low": 0.1444,
          "close": 0.1449,
          "volume": 45351.7,
          "close_time": 1749743999999,
          "quote_volume": 6580.54014,
          "trades": 83,
          "taker_buy_base": 5409.5,
          "taker_buy_quote": 790.37822
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.1449,
          "high": 0.1482,
          "low": 0.1423,
          "close": 0.143,
          "volume": 208896.6,
          "close_time": 1749758399999,
          "quote_volume": 30162.78042,
          "trades": 260,
          "taker_buy_base": 70496.8,
          "taker_buy_quote": 10170.44537
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.1429,
          "high": 0.1435,
          "low": 0.1366,
          "close": 0.1384,
          "volume": 98619.5,
          "close_time": 1749772799999,
          "quote_volume": 13741.48783,
          "trades": 209,
          "taker_buy_base": 42916.7,
          "taker_buy_quote": 5976.36831
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.1374,
          "high": 0.1377,
          "low": 0.1267,
          "close": 0.1305,
          "volume": 296776.1,
          "close_time": 1749787199999,
          "quote_volume": 38541.83471,
          "trades": 291,
          "taker_buy_base": 128459.6,
          "taker_buy_quote": 16642.23129
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.13,
          "high": 0.1318,
          "low": 0.1291,
          "close": 0.1314,
          "volume": 64458.9,
          "close_time": 1749801599999,
          "quote_volume": 8419.78487,
          "trades": 113,
          "taker_buy_base": 26516.4,
          "taker_buy_quote": 3466.88033
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.1313,
          "high": 0.1324,
          "low": 0.1292,
          "close": 0.1297,
          "volume": 52877.0,
          "close_time": 1749815999999,
          "quote_volume": 6915.22723,
          "trades": 87,
          "taker_buy_base": 35815.7,
          "taker_buy_quote": 4691.92053
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.1306,
          "high": 0.1326,
          "low": 0.1286,
          "close": 0.1315,
          "volume": 76486.5,
          "close_time": 1749830399999,
          "quote_volume": 9963.42422,
          "trades": 108,
          "taker_buy_base": 25149.1,
          "taker_buy_quote": 3275.98356
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.1313,
          "high": 0.132,
          "low": 0.1296,
          "close": 0.1302,
          "volume": 55694.1,
          "close_time": 1749844799999,
          "quote_volume": 7304.94874,
          "trades": 82,
          "taker_buy_base": 41212.2,
          "taker_buy_quote": 5411.36257
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.131,
          "high": 0.1329,
          "low": 0.1307,
          "close": 0.132,
          "volume": 21601.3,
          "close_time": 1749859199999,
          "quote_volume": 2855.68591,
          "trades": 49,
          "taker_buy_base": 9706.3,
          "taker_buy_quote": 1284.44384
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.1317,
          "high": 0.1326,
          "low": 0.1317,
          "close": 0.132,
          "volume": 16639.4,
          "close_time": 1749873599999,
          "quote_volume": 2198.27341,
          "trades": 35,
          "taker_buy_base": 11100.3,
          "taker_buy_quote": 1466.98828
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.1323,
          "high": 0.1326,
          "low": 0.132,
          "close": 0.132,
          "volume": 24951.4,
          "close_time": 1749887999999,
          "quote_volume": 3300.61492,
          "trades": 50,
          "taker_buy_base": 9783.5,
          "taker_buy_quote": 1295.86324
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.1312,
          "high": 0.1324,
          "low": 0.1312,
          "close": 0.1315,
          "volume": 53042.0,
          "close_time": 1749902399999,
          "quote_volume": 6980.41249,
          "trades": 51,
          "taker_buy_base": 48326.7,
          "taker_buy_quote": 6359.00283
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.1313,
          "high": 0.1324,
          "low": 0.13,
          "close": 0.1305,
          "volume": 69556.1,
          "close_time": 1749916799999,
          "quote_volume": 9121.80506,
          "trades": 99,
          "taker_buy_base": 43885.4,
          "taker_buy_quote": 5755.57346
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.1303,
          "high": 0.1304,
          "low": 0.1277,
          "close": 0.1299,
          "volume": 111666.0,
          "close_time": 1749931199999,
          "quote_volume": 14474.99063,
          "trades": 170,
          "taker_buy_base": 47896.6,
          "taker_buy_quote": 6212.05905
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.1292,
          "high": 0.1319,
          "low": 0.1292,
          "close": 0.1309,
          "volume": 43062.4,
          "close_time": 1749945599999,
          "quote_volume": 5646.43503,
          "trades": 61,
          "taker_buy_base": 21090.0,
          "taker_buy_quote": 2775.57311
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.131,
          "high": 0.1328,
          "low": 0.131,
          "close": 0.1325,
          "volume": 30472.6,
          "close_time": 1749959999999,
          "quote_volume": 4026.74018,
          "trades": 65,
          "taker_buy_base": 16869.7,
          "taker_buy_quote": 2231.47045
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.1328,
          "high": 0.1348,
          "low": 0.1321,
          "close": 0.1328,
          "volume": 141606.4,
          "close_time": 1749974399999,
          "quote_volume": 18878.78688,
          "trades": 243,
          "taker_buy_base": 102508.5,
          "taker_buy_quote": 13660.00567
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.1328,
          "high": 0.1328,
          "low": 0.1301,
          "close": 0.1305,
          "volume": 61683.0,
          "close_time": 1749988799999,
          "quote_volume": 8110.56843,
          "trades": 108,
          "taker_buy_base": 5831.4,
          "taker_buy_quote": 763.25804
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.1306,
          "high": 0.1317,
          "low": 0.1281,
          "close": 0.1293,
          "volume": 37828.9,
          "close_time": 1750003199999,
          "quote_volume": 4909.72128,
          "trades": 102,
          "taker_buy_base": 19145.7,
          "taker_buy_quote": 2484.69637
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.1283,
          "high": 0.1306,
          "low": 0.1279,
          "close": 0.1301,
          "volume": 59458.1,
          "close_time": 1750017599999,
          "quote_volume": 7706.5784,
          "trades": 88,
          "taker_buy_base": 34065.1,
          "taker_buy_quote": 4418.66291
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.1298,
          "high": 0.1298,
          "low": 0.1275,
          "close": 0.1297,
          "volume": 16904.9,
          "close_time": 1750031999999,
          "quote_volume": 2172.10449,
          "trades": 39,
          "taker_buy_base": 3300.2,
          "taker_buy_quote": 426.15022
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.1292,
          "high": 0.13,
          "low": 0.1288,
          "close": 0.1299,
          "volume": 27869.3,
          "close_time": 1750046399999,
          "quote_volume": 3604.4888,
          "trades": 59,
          "taker_buy_base": 20465.1,
          "taker_buy_quote": 2647.67232
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.1297,
          "high": 0.1316,
          "low": 0.1297,
          "close": 0.1313,
          "volume": 45317.8,
          "close_time": 1750060799999,
          "quote_volume": 5923.70037,
          "trades": 92,
          "taker_buy_base": 18282.7,
          "taker_buy_quote": 2395.65761
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.1314,
          "high": 0.1342,
          "low": 0.1312,
          "close": 0.1333,
          "volume": 79790.5,
          "close_time": 1750075199999,
          "quote_volume": 10539.32662,
          "trades": 104,
          "taker_buy_base": 57398.5,
          "taker_buy_quote": 7566.25295
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.1324,
          "high": 0.1365,
          "low": 0.1322,
          "close": 0.1331,
          "volume": 20935.6,
          "close_time": 1750089599999,
          "quote_volume": 2790.51809,
          "trades": 66,
          "taker_buy_base": 10770.1,
          "taker_buy_quote": 1434.2339
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.134,
          "high": 0.1343,
          "low": 0.1331,
          "close": 0.1343,
          "volume": 2661.2,
          "close_time": 1750103999999,
          "quote_volume": 356.01245,
          "trades": 11,
          "taker_buy_base": 2174.1,
          "taker_buy_quote": 290.86277
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.1333,
          "high": 0.1346,
          "low": 0.1301,
          "close": 0.1301,
          "volume": 70052.6,
          "close_time": 1750118399999,
          "quote_volume": 9307.00568,
          "trades": 147,
          "taker_buy_base": 31582.1,
          "taker_buy_quote": 4223.52005
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.1301,
          "high": 0.1313,
          "low": 0.129,
          "close": 0.131,
          "volume": 43934.5,
          "close_time": 1750132799999,
          "quote_volume": 5717.01907,
          "trades": 82,
          "taker_buy_base": 5194.5,
          "taker_buy_quote": 675.32188
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.1314,
          "high": 0.1331,
          "low": 0.1308,
          "close": 0.1324,
          "volume": 49079.8,
          "close_time": 1750147199999,
          "quote_volume": 6489.93542,
          "trades": 149,
          "taker_buy_base": 21642.7,
          "taker_buy_quote": 2863.40085
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.1318,
          "high": 0.135,
          "low": 0.1297,
          "close": 0.1303,
          "volume": 266056.4,
          "close_time": 1750161599999,
          "quote_volume": 35015.31927,
          "trades": 393,
          "taker_buy_base": 157002.8,
          "taker_buy_quote": 20698.6554
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.1301,
          "high": 0.1304,
          "low": 0.1269,
          "close": 0.1273,
          "volume": 122478.4,
          "close_time": 1750175999999,
          "quote_volume": 15791.27667,
          "trades": 242,
          "taker_buy_base": 53528.8,
          "taker_buy_quote": 6874.87315
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.1271,
          "high": 0.1274,
          "low": 0.112,
          "close": 0.1204,
          "volume": 854728.8,
          "close_time": 1750190399999,
          "quote_volume": 101269.70392,
          "trades": 1025,
          "taker_buy_base": 282549.5,
          "taker_buy_quote": 33282.85485
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.1203,
          "high": 0.1203,
          "low": 0.1171,
          "close": 0.1177,
          "volume": 163933.0,
          "close_time": 1750204799999,
          "quote_volume": 19335.53796,
          "trades": 261,
          "taker_buy_base": 77823.7,
          "taker_buy_quote": 9191.20709
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.1185,
          "high": 0.1197,
          "low": 0.1182,
          "close": 0.1196,
          "volume": 5348.2,
          "close_time": 1750219199999,
          "quote_volume": 636.14785,
          "trades": 15,
          "taker_buy_base": 3781.5,
          "taker_buy_quote": 448.92988
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.1196,
          "high": 0.1204,
          "low": 0.119,
          "close": 0.119,
          "volume": 22972.7,
          "close_time": 1750233599999,
          "quote_volume": 2749.01072,
          "trades": 42,
          "taker_buy_base": 11672.3,
          "taker_buy_quote": 1398.24022
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.1195,
          "high": 0.1197,
          "low": 0.1178,
          "close": 0.1178,
          "volume": 124523.2,
          "close_time": 1750247999999,
          "quote_volume": 14763.27454,
          "trades": 253,
          "taker_buy_base": 60034.3,
          "taker_buy_quote": 7102.70161
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.1187,
          "high": 0.1221,
          "low": 0.1166,
          "close": 0.1212,
          "volume": 234532.8,
          "close_time": 1750262399999,
          "quote_volume": 28162.01484,
          "trades": 321,
          "taker_buy_base": 154664.1,
          "taker_buy_quote": 18630.20782
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.1213,
          "high": 0.1391,
          "low": 0.1208,
          "close": 0.1322,
          "volume": 1144769.0,
          "close_time": 1750276799999,
          "quote_volume": 149125.92546,
          "trades": 1576,
          "taker_buy_base": 518931.1,
          "taker_buy_quote": 67836.09811
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.1306,
          "high": 0.1325,
          "low": 0.126,
          "close": 0.1286,
          "volume": 295399.7,
          "close_time": 1750291199999,
          "quote_volume": 38490.13126,
          "trades": 389,
          "taker_buy_base": 123086.4,
          "taker_buy_quote": 16085.98735
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.1281,
          "high": 0.1296,
          "low": 0.1237,
          "close": 0.1239,
          "volume": 63613.9,
          "close_time": 1750305599999,
          "quote_volume": 8032.65684,
          "trades": 122,
          "taker_buy_base": 29043.3,
          "taker_buy_quote": 3675.45252
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.1236,
          "high": 0.1241,
          "low": 0.1214,
          "close": 0.1229,
          "volume": 88993.8,
          "close_time": 1750319999999,
          "quote_volume": 10897.55026,
          "trades": 108,
          "taker_buy_base": 39881.1,
          "taker_buy_quote": 4899.41975
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.1229,
          "high": 0.1233,
          "low": 0.1198,
          "close": 0.1199,
          "volume": 46019.0,
          "close_time": 1750334399999,
          "quote_volume": 5580.51458,
          "trades": 153,
          "taker_buy_base": 22904.9,
          "taker_buy_quote": 2790.05588
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.1195,
          "high": 0.1221,
          "low": 0.1073,
          "close": 0.1103,
          "volume": 660030.2,
          "close_time": 1750348799999,
          "quote_volume": 74479.47411,
          "trades": 692,
          "taker_buy_base": 292416.4,
          "taker_buy_quote": 33093.09217
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.11,
          "high": 0.1128,
          "low": 0.1092,
          "close": 0.1099,
          "volume": 499812.5,
          "close_time": 1750363199999,
          "quote_volume": 55462.84585,
          "trades": 650,
          "taker_buy_base": 242589.9,
          "taker_buy_quote": 26966.87636
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.1101,
          "high": 0.1113,
          "low": 0.0953,
          "close": 0.1036,
          "volume": 1091682.5,
          "close_time": 1750377599999,
          "quote_volume": 114331.21009,
          "trades": 1036,
          "taker_buy_base": 276950.7,
          "taker_buy_quote": 29150.72484
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.1048,
          "high": 0.1083,
          "low": 0.1002,
          "close": 0.1063,
          "volume": 580942.8,
          "close_time": 1750391999999,
          "quote_volume": 59982.80279,
          "trades": 779,
          "taker_buy_base": 250787.8,
          "taker_buy_quote": 25990.9077
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.106,
          "high": 0.106,
          "low": 0.1028,
          "close": 0.1055,
          "volume": 190788.2,
          "close_time": 1750406399999,
          "quote_volume": 19922.66194,
          "trades": 381,
          "taker_buy_base": 98364.2,
          "taker_buy_quote": 10284.87794
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.1058,
          "high": 0.1082,
          "low": 0.1035,
          "close": 0.1053,
          "volume": 342163.9,
          "close_time": 1750420799999,
          "quote_volume": 35966.13072,
          "trades": 592,
          "taker_buy_base": 203835.0,
          "taker_buy_quote": 21363.47528
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.1052,
          "high": 0.1052,
          "low": 0.0993,
          "close": 0.1003,
          "volume": 619037.8,
          "close_time": 1750435199999,
          "quote_volume": 63505.06665,
          "trades": 1226,
          "taker_buy_base": 211640.0,
          "taker_buy_quote": 21797.50656
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.1002,
          "high": 0.1004,
          "low": 0.0946,
          "close": 0.098,
          "volume": 1025822.9,
          "close_time": 1750449599999,
          "quote_volume": 99399.46992,
          "trades": 1245,
          "taker_buy_base": 454997.9,
          "taker_buy_quote": 44214.32836
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.0978,
          "high": 0.0985,
          "low": 0.0935,
          "close": 0.0964,
          "volume": 344545.0,
          "close_time": 1750463999999,
          "quote_volume": 33027.92128,
          "trades": 510,
          "taker_buy_base": 125042.7,
          "taker_buy_quote": 11979.08419
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.0962,
          "high": 0.0969,
          "low": 0.0955,
          "close": 0.0964,
          "volume": 107915.4,
          "close_time": 1750478399999,
          "quote_volume": 10383.22154,
          "trades": 185,
          "taker_buy_base": 74598.7,
          "taker_buy_quote": 7182.36543
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.0964,
          "high": 0.0967,
          "low": 0.0937,
          "close": 0.0942,
          "volume": 431007.4,
          "close_time": 1750492799999,
          "quote_volume": 40870.07082,
          "trades": 537,
          "taker_buy_base": 331729.8,
          "taker_buy_quote": 31394.55182
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.0941,
          "high": 0.0955,
          "low": 0.093,
          "close": 0.0935,
          "volume": 403254.2,
          "close_time": 1750507199999,
          "quote_volume": 37974.6254,
          "trades": 440,
          "taker_buy_base": 291106.9,
          "taker_buy_quote": 27442.24608
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.0936,
          "high": 0.0936,
          "low": 0.0898,
          "close": 0.0904,
          "volume": 164047.1,
          "close_time": 1750521599999,
          "quote_volume": 15044.47652,
          "trades": 286,
          "taker_buy_base": 75489.9,
          "taker_buy_quote": 6922.69441
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.0903,
          "high": 0.0911,
          "low": 0.0843,
          "close": 0.0858,
          "volume": 399703.6,
          "close_time": 1750535999999,
          "quote_volume": 35060.46715,
          "trades": 618,
          "taker_buy_base": 144838.5,
          "taker_buy_quote": 12559.33899
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.0857,
          "high": 0.0882,
          "low": 0.082,
          "close": 0.0862,
          "volume": 641839.7,
          "close_time": 1750550399999,
          "quote_volume": 54673.14973,
          "trades": 702,
          "taker_buy_base": 306938.8,
          "taker_buy_quote": 26132.63596
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.0866,
          "high": 0.0874,
          "low": 0.0844,
          "close": 0.0845,
          "volume": 92049.2,
          "close_time": 1750564799999,
          "quote_volume": 7930.13627,
          "trades": 158,
          "taker_buy_base": 25349.0,
          "taker_buy_quote": 2184.35187
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.0848,
          "high": 0.0863,
          "low": 0.084,
          "close": 0.0843,
          "volume": 75292.8,
          "close_time": 1750579199999,
          "quote_volume": 6422.46253,
          "trades": 127,
          "taker_buy_base": 37162.9,
          "taker_buy_quote": 3174.7332
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.0841,
          "high": 0.0882,
          "low": 0.0832,
          "close": 0.0851,
          "volume": 290541.2,
          "close_time": 1750593599999,
          "quote_volume": 24588.52415,
          "trades": 335,
          "taker_buy_base": 87576.1,
          "taker_buy_quote": 7428.6801
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.0857,
          "high": 0.0865,
          "low": 0.0814,
          "close": 0.0843,
          "volume": 317685.7,
          "close_time": 1750607999999,
          "quote_volume": 26760.82111,
          "trades": 612,
          "taker_buy_base": 162853.5,
          "taker_buy_quote": 13694.79136
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.0838,
          "high": 0.0974,
          "low": 0.0835,
          "close": 0.0915,
          "volume": 1875706.4,
          "close_time": 1750622399999,
          "quote_volume": 173003.91288,
          "trades": 2150,
          "taker_buy_base": 1023577.7,
          "taker_buy_quote": 94630.14322
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.0916,
          "high": 0.0938,
          "low": 0.0848,
          "close": 0.0882,
          "volume": 1007462.5,
          "close_time": 1750636799999,
          "quote_volume": 90966.69671,
          "trades": 949,
          "taker_buy_base": 351346.1,
          "taker_buy_quote": 31567.43739
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.0879,
          "high": 0.0893,
          "low": 0.0866,
          "close": 0.0868,
          "volume": 246323.3,
          "close_time": 1750651199999,
          "quote_volume": 21536.60955,
          "trades": 322,
          "taker_buy_base": 171909.6,
          "taker_buy_quote": 15000.54542
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.0869,
          "high": 0.0881,
          "low": 0.0855,
          "close": 0.0865,
          "volume": 389992.8,
          "close_time": 1750665599999,
          "quote_volume": 33723.21352,
          "trades": 374,
          "taker_buy_base": 247796.3,
          "taker_buy_quote": 21424.52963
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.0866,
          "high": 0.0882,
          "low": 0.084,
          "close": 0.0855,
          "volume": 259856.0,
          "close_time": 1750679999999,
          "quote_volume": 22385.67608,
          "trades": 309,
          "taker_buy_base": 117368.9,
          "taker_buy_quote": 10135.17451
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.0853,
          "high": 0.0864,
          "low": 0.0835,
          "close": 0.0839,
          "volume": 409326.7,
          "close_time": 1750694399999,
          "quote_volume": 34841.9085,
          "trades": 312,
          "taker_buy_base": 181902.8,
          "taker_buy_quote": 15467.7927
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.0839,
          "high": 0.0916,
          "low": 0.0829,
          "close": 0.0904,
          "volume": 786013.3,
          "close_time": 1750708799999,
          "quote_volume": 68826.86248,
          "trades": 692,
          "taker_buy_base": 403708.4,
          "taker_buy_quote": 35772.1416
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.0902,
          "high": 0.0954,
          "low": 0.0902,
          "close": 0.092,
          "volume": 1877713.4,
          "close_time": 1750723199999,
          "quote_volume": 171873.01125,
          "trades": 1226,
          "taker_buy_base": 636126.4,
          "taker_buy_quote": 58365.66898
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.0921,
          "high": 0.0925,
          "low": 0.0904,
          "close": 0.0915,
          "volume": 231066.9,
          "close_time": 1750737599999,
          "quote_volume": 21092.2948,
          "trades": 359,
          "taker_buy_base": 43396.9,
          "taker_buy_quote": 3974.96409
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.091,
          "high": 0.0928,
          "low": 0.0907,
          "close": 0.0908,
          "volume": 115883.6,
          "close_time": 1750751999999,
          "quote_volume": 10562.33179,
          "trades": 150,
          "taker_buy_base": 55717.7,
          "taker_buy_quote": 5085.96188
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.0909,
          "high": 0.0912,
          "low": 0.0898,
          "close": 0.0901,
          "volume": 26964.2,
          "close_time": 1750766399999,
          "quote_volume": 2439.74905,
          "trades": 69,
          "taker_buy_base": 15904.1,
          "taker_buy_quote": 1438.8081
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.0901,
          "high": 0.0901,
          "low": 0.0849,
          "close": 0.0855,
          "volume": 118804.0,
          "close_time": 1750780799999,
          "quote_volume": 10438.45255,
          "trades": 183,
          "taker_buy_base": 39653.6,
          "taker_buy_quote": 3488.88917
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.0856,
          "high": 0.0886,
          "low": 0.0855,
          "close": 0.0865,
          "volume": 302507.2,
          "close_time": 1750795199999,
          "quote_volume": 26221.62064,
          "trades": 249,
          "taker_buy_base": 87013.5,
          "taker_buy_quote": 7538.59606
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.0866,
          "high": 0.0887,
          "low": 0.0865,
          "close": 0.0887,
          "volume": 46800.7,
          "close_time": 1750809599999,
          "quote_volume": 4102.62446,
          "trades": 111,
          "taker_buy_base": 24206.5,
          "taker_buy_quote": 2124.28019
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.0885,
          "high": 0.0886,
          "low": 0.0871,
          "close": 0.0877,
          "volume": 37395.9,
          "close_time": 1750823999999,
          "quote_volume": 3273.75314,
          "trades": 56,
          "taker_buy_base": 12836.7,
          "taker_buy_quote": 1126.03159
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.0874,
          "high": 0.0878,
          "low": 0.0857,
          "close": 0.0866,
          "volume": 117063.7,
          "close_time": 1750838399999,
          "quote_volume": 10177.44378,
          "trades": 223,
          "taker_buy_base": 61416.0,
          "taker_buy_quote": 5340.78842
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.0866,
          "high": 0.0872,
          "low": 0.0858,
          "close": 0.0872,
          "volume": 44658.8,
          "close_time": 1750852799999,
          "quote_volume": 3857.31815,
          "trades": 87,
          "taker_buy_base": 23611.8,
          "taker_buy_quote": 2039.338
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.087,
          "high": 0.0881,
          "low": 0.0848,
          "close": 0.0852,
          "volume": 97724.8,
          "close_time": 1750867199999,
          "quote_volume": 8466.09107,
          "trades": 161,
          "taker_buy_base": 51916.6,
          "taker_buy_quote": 4503.07449
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.0852,
          "high": 0.0855,
          "low": 0.0827,
          "close": 0.0839,
          "volume": 395086.7,
          "close_time": 1750881599999,
          "quote_volume": 33321.23077,
          "trades": 198,
          "taker_buy_base": 332725.7,
          "taker_buy_quote": 28062.11386
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.084,
          "high": 0.0846,
          "low": 0.0831,
          "close": 0.0833,
          "volume": 33657.3,
          "close_time": 1750895999999,
          "quote_volume": 2828.17259,
          "trades": 51,
          "taker_buy_base": 13448.1,
          "taker_buy_quote": 1132.78058
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.0831,
          "high": 0.0857,
          "low": 0.083,
          "close": 0.0846,
          "volume": 22204.1,
          "close_time": 1750910399999,
          "quote_volume": 1873.25996,
          "trades": 49,
          "taker_buy_base": 17755.9,
          "taker_buy_quote": 1498.8823
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.0846,
          "high": 0.086,
          "low": 0.0834,
          "close": 0.0855,
          "volume": 41442.8,
          "close_time": 1750924799999,
          "quote_volume": 3497.69187,
          "trades": 118,
          "taker_buy_base": 25442.3,
          "taker_buy_quote": 2149.60434
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.0858,
          "high": 0.086,
          "low": 0.0834,
          "close": 0.0846,
          "volume": 120956.3,
          "close_time": 1750939199999,
          "quote_volume": 10277.71594,
          "trades": 204,
          "taker_buy_base": 61280.2,
          "taker_buy_quote": 5212.04147
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.0844,
          "high": 0.0861,
          "low": 0.0816,
          "close": 0.0841,
          "volume": 250883.2,
          "close_time": 1750953599999,
          "quote_volume": 21047.41096,
          "trades": 356,
          "taker_buy_base": 151828.4,
          "taker_buy_quote": 12785.31887
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.0839,
          "high": 0.0904,
          "low": 0.083,
          "close": 0.0859,
          "volume": 1044350.8,
          "close_time": 1750967999999,
          "quote_volume": 90532.57119,
          "trades": 1163,
          "taker_buy_base": 539168.7,
          "taker_buy_quote": 46507.19648
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.086,
          "high": 0.0866,
          "low": 0.0839,
          "close": 0.0849,
          "volume": 254159.1,
          "close_time": 1750982399999,
          "quote_volume": 21542.23282,
          "trades": 301,
          "taker_buy_base": 91811.3,
          "taker_buy_quote": 7822.05083
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.0856,
          "high": 0.0856,
          "low": 0.0839,
          "close": 0.0846,
          "volume": 50386.5,
          "close_time": 1750996799999,
          "quote_volume": 4266.25706,
          "trades": 82,
          "taker_buy_base": 23846.4,
          "taker_buy_quote": 2018.74881
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.0843,
          "high": 0.0849,
          "low": 0.083,
          "close": 0.083,
          "volume": 119836.8,
          "close_time": 1751011199999,
          "quote_volume": 10076.82314,
          "trades": 135,
          "taker_buy_base": 31238.1,
          "taker_buy_quote": 2636.74968
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.0832,
          "high": 0.0838,
          "low": 0.0821,
          "close": 0.083,
          "volume": 67576.2,
          "close_time": 1751025599999,
          "quote_volume": 5609.66684,
          "trades": 127,
          "taker_buy_base": 41363.7,
          "taker_buy_quote": 3437.09473
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.0832,
          "high": 0.0838,
          "low": 0.0821,
          "close": 0.0838,
          "volume": 87213.2,
          "close_time": 1751039999999,
          "quote_volume": 7224.37728,
          "trades": 149,
          "taker_buy_base": 46124.0,
          "taker_buy_quote": 3823.43955
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.0834,
          "high": 0.0847,
          "low": 0.0821,
          "close": 0.083,
          "volume": 78503.5,
          "close_time": 1751054399999,
          "quote_volume": 6541.52726,
          "trades": 123,
          "taker_buy_base": 38748.1,
          "taker_buy_quote": 3238.32601
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.0831,
          "high": 0.0837,
          "low": 0.083,
          "close": 0.0836,
          "volume": 38306.6,
          "close_time": 1751068799999,
          "quote_volume": 3188.80844,
          "trades": 54,
          "taker_buy_base": 21212.7,
          "taker_buy_quote": 1766.71416
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.0839,
          "high": 0.0839,
          "low": 0.0833,
          "close": 0.0836,
          "volume": 16067.3,
          "close_time": 1751083199999,
          "quote_volume": 1342.4868,
          "trades": 25,
          "taker_buy_base": 1277.6,
          "taker_buy_quote": 107.07103
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.083,
          "high": 0.0839,
          "low": 0.083,
          "close": 0.0839,
          "volume": 15848.4,
          "close_time": 1751097599999,
          "quote_volume": 1325.61865,
          "trades": 29,
          "taker_buy_base": 14232.6,
          "taker_buy_quote": 1190.99291
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.0836,
          "high": 0.0836,
          "low": 0.0814,
          "close": 0.0825,
          "volume": 200862.0,
          "close_time": 1751111999999,
          "quote_volume": 16555.09507,
          "trades": 131,
          "taker_buy_base": 33982.6,
          "taker_buy_quote": 2787.55758
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.0829,
          "high": 0.083,
          "low": 0.0821,
          "close": 0.083,
          "volume": 20853.1,
          "close_time": 1751126399999,
          "quote_volume": 1721.77671,
          "trades": 47,
          "taker_buy_base": 10974.9,
          "taker_buy_quote": 906.45284
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.0831,
          "high": 0.0848,
          "low": 0.0823,
          "close": 0.0838,
          "volume": 47131.2,
          "close_time": 1751140799999,
          "quote_volume": 3933.05579,
          "trades": 93,
          "taker_buy_base": 24961.7,
          "taker_buy_quote": 2086.24519
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.0836,
          "high": 0.084,
          "low": 0.0833,
          "close": 0.0835,
          "volume": 37674.3,
          "close_time": 1751155199999,
          "quote_volume": 3149.1129,
          "trades": 69,
          "taker_buy_base": 16796.8,
          "taker_buy_quote": 1405.64453
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.0838,
          "high": 0.0848,
          "low": 0.0829,
          "close": 0.0829,
          "volume": 68137.3,
          "close_time": 1751169599999,
          "quote_volume": 5725.95428,
          "trades": 105,
          "taker_buy_base": 36314.3,
          "taker_buy_quote": 3060.96504
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.0834,
          "high": 0.0838,
          "low": 0.0825,
          "close": 0.0827,
          "volume": 29585.7,
          "close_time": 1751183999999,
          "quote_volume": 2462.09382,
          "trades": 54,
          "taker_buy_base": 14721.2,
          "taker_buy_quote": 1227.92841
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.0831,
          "high": 0.0841,
          "low": 0.0826,
          "close": 0.0826,
          "volume": 134456.6,
          "close_time": 1751198399999,
          "quote_volume": 11205.95167,
          "trades": 104,
          "taker_buy_base": 28355.8,
          "taker_buy_quote": 2363.32689
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.0826,
          "high": 0.0833,
          "low": 0.081,
          "close": 0.0822,
          "volume": 107510.4,
          "close_time": 1751212799999,
          "quote_volume": 8848.62423,
          "trades": 144,
          "taker_buy_base": 60820.0,
          "taker_buy_quote": 5014.42462
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.0823,
          "high": 0.0829,
          "low": 0.0818,
          "close": 0.0827,
          "volume": 36656.1,
          "close_time": 1751227199999,
          "quote_volume": 3014.22267,
          "trades": 55,
          "taker_buy_base": 18176.0,
          "taker_buy_quote": 1495.41483
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.0827,
          "high": 0.0846,
          "low": 0.0823,
          "close": 0.0835,
          "volume": 109551.4,
          "close_time": 1751241599999,
          "quote_volume": 9125.91017,
          "trades": 119,
          "taker_buy_base": 33495.0,
          "taker_buy_quote": 2791.45478
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.0837,
          "high": 0.0843,
          "low": 0.0832,
          "close": 0.0836,
          "volume": 35731.3,
          "close_time": 1751255999999,
          "quote_volume": 2994.76109,
          "trades": 66,
          "taker_buy_base": 22610.6,
          "taker_buy_quote": 1896.56725
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.0833,
          "high": 0.0837,
          "low": 0.0826,
          "close": 0.0827,
          "volume": 17941.3,
          "close_time": 1751270399999,
          "quote_volume": 1491.42215,
          "trades": 31,
          "taker_buy_base": 5181.7,
          "taker_buy_quote": 431.07483
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.0835,
          "high": 0.0843,
          "low": 0.083,
          "close": 0.0834,
          "volume": 42185.5,
          "close_time": 1751284799999,
          "quote_volume": 3519.58248,
          "trades": 64,
          "taker_buy_base": 29470.8,
          "taker_buy_quote": 2456.6895
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.0832,
          "high": 0.0833,
          "low": 0.0816,
          "close": 0.0824,
          "volume": 42586.8,
          "close_time": 1751299199999,
          "quote_volume": 3506.77981,
          "trades": 103,
          "taker_buy_base": 20586.9,
          "taker_buy_quote": 1699.29329
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.0823,
          "high": 0.0826,
          "low": 0.0818,
          "close": 0.0824,
          "volume": 18651.2,
          "close_time": 1751313599999,
          "quote_volume": 1532.78157,
          "trades": 39,
          "taker_buy_base": 6392.9,
          "taker_buy_quote": 525.84645
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.0824,
          "high": 0.0825,
          "low": 0.0817,
          "close": 0.0817,
          "volume": 24522.6,
          "close_time": 1751327999999,
          "quote_volume": 2015.20587,
          "trades": 31,
          "taker_buy_base": 6189.0,
          "taker_buy_quote": 507.06665
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.0819,
          "high": 0.0819,
          "low": 0.0815,
          "close": 0.0816,
          "volume": 6071.8,
          "close_time": 1751342399999,
          "quote_volume": 495.74741,
          "trades": 26,
          "taker_buy_base": 5109.9,
          "taker_buy_quote": 417.3282
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.0784,
          "close": 0.0798,
          "volume": 45242.9,
          "close_time": 1751356799999,
          "quote_volume": 3603.38591,
          "trades": 92,
          "taker_buy_base": 27681.0,
          "taker_buy_quote": 2203.33833
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.0794,
          "high": 0.0799,
          "low": 0.0787,
          "close": 0.0792,
          "volume": 61077.4,
          "close_time": 1751371199999,
          "quote_volume": 4854.5797,
          "trades": 50,
          "taker_buy_base": 25100.0,
          "taker_buy_quote": 1991.27049
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.0786,
          "high": 0.0808,
          "low": 0.0785,
          "close": 0.08,
          "volume": 89381.3,
          "close_time": 1751385599999,
          "quote_volume": 7170.91427,
          "trades": 71,
          "taker_buy_base": 72150.2,
          "taker_buy_quote": 5796.23626
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.0783,
          "close": 0.0789,
          "volume": 31250.9,
          "close_time": 1751399999999,
          "quote_volume": 2489.47333,
          "trades": 29,
          "taker_buy_base": 20972.8,
          "taker_buy_quote": 1675.31587
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.0785,
          "high": 0.0797,
          "low": 0.078,
          "close": 0.0792,
          "volume": 22717.8,
          "close_time": 1751414399999,
          "quote_volume": 1785.43396,
          "trades": 22,
          "taker_buy_base": 6231.2,
          "taker_buy_quote": 492.55074
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.0794,
          "high": 0.0806,
          "low": 0.0789,
          "close": 0.08,
          "volume": 46168.4,
          "close_time": 1751428799999,
          "quote_volume": 3682.2419,
          "trades": 156,
          "taker_buy_base": 22824.5,
          "taker_buy_quote": 1820.1488
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.0801,
          "high": 0.0842,
          "low": 0.0797,
          "close": 0.0814,
          "volume": 114954.8,
          "close_time": 1751443199999,
          "quote_volume": 9443.28314,
          "trades": 196,
          "taker_buy_base": 61035.6,
          "taker_buy_quote": 5032.28891
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.0813,
          "high": 0.0819,
          "low": 0.0809,
          "close": 0.0811,
          "volume": 28127.7,
          "close_time": 1751457599999,
          "quote_volume": 2285.88412,
          "trades": 50,
          "taker_buy_base": 15573.3,
          "taker_buy_quote": 1266.08574
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.0813,
          "high": 0.0829,
          "low": 0.0807,
          "close": 0.0815,
          "volume": 37574.1,
          "close_time": 1751471999999,
          "quote_volume": 3063.59565,
          "trades": 70,
          "taker_buy_base": 24974.3,
          "taker_buy_quote": 2039.37371
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.0815,
          "high": 0.0833,
          "low": 0.0815,
          "close": 0.0827,
          "volume": 14900.3,
          "close_time": 1751486399999,
          "quote_volume": 1229.13406,
          "trades": 33,
          "taker_buy_base": 8918.4,
          "taker_buy_quote": 736.09616
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.083,
          "high": 0.0836,
          "low": 0.0821,
          "close": 0.0823,
          "volume": 9700.5,
          "close_time": 1751500799999,
          "quote_volume": 804.77059,
          "trades": 32,
          "taker_buy_base": 4248.3,
          "taker_buy_quote": 353.57296
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.0839,
          "high": 0.0839,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 6610.0,
          "close_time": 1751515199999,
          "quote_volume": 548.09097,
          "trades": 24,
          "taker_buy_base": 3407.9,
          "taker_buy_quote": 283.00939
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.0827,
          "high": 0.0827,
          "low": 0.0807,
          "close": 0.0823,
          "volume": 142723.8,
          "close_time": 1751529599999,
          "quote_volume": 11677.46831,
          "trades": 93,
          "taker_buy_base": 31582.0,
          "taker_buy_quote": 2577.78615
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.0825,
          "high": 0.0827,
          "low": 0.0804,
          "close": 0.081,
          "volume": 146822.0,
          "close_time": 1751543999999,
          "quote_volume": 12026.53858,
          "trades": 71,
          "taker_buy_base": 51943.8,
          "taker_buy_quote": 4256.271
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.0814,
          "high": 0.085,
          "low": 0.0804,
          "close": 0.0809,
          "volume": 132335.0,
          "close_time": 1751558399999,
          "quote_volume": 10831.0793,
          "trades": 187,
          "taker_buy_base": 79189.9,
          "taker_buy_quote": 6503.73389
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.0808,
          "high": 0.0817,
          "low": 0.0808,
          "close": 0.081,
          "volume": 14632.8,
          "close_time": 1751572799999,
          "quote_volume": 1189.15082,
          "trades": 38,
          "taker_buy_base": 12508.5,
          "taker_buy_quote": 1016.85616
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.0817,
          "high": 0.0817,
          "low": 0.0814,
          "close": 0.0817,
          "volume": 3129.6,
          "close_time": 1751587199999,
          "quote_volume": 255.56556,
          "trades": 8,
          "taker_buy_base": 1223.9,
          "taker_buy_quote": 99.99263
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.0815,
          "high": 0.0816,
          "low": 0.0809,
          "close": 0.0809,
          "volume": 3985.6,
          "close_time": 1751601599999,
          "quote_volume": 324.12662,
          "trades": 14,
          "taker_buy_base": 622.3,
          "taker_buy_quote": 50.70311
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.0787,
          "close": 0.0788,
          "volume": 31393.7,
          "close_time": 1751615999999,
          "quote_volume": 2505.49734,
          "trades": 60,
          "taker_buy_base": 20147.2,
          "taker_buy_quote": 1603.97566
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.0781,
          "high": 0.0792,
          "low": 0.0775,
          "close": 0.0788,
          "volume": 30699.2,
          "close_time": 1751630399999,
          "quote_volume": 2414.27212,
          "trades": 55,
          "taker_buy_base": 13839.0,
          "taker_buy_quote": 1085.51125
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.0786,
          "high": 0.0827,
          "low": 0.0774,
          "close": 0.0783,
          "volume": 94577.3,
          "close_time": 1751644799999,
          "quote_volume": 7507.59753,
          "trades": 189,
          "taker_buy_base": 57942.3,
          "taker_buy_quote": 4614.44926
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.0781,
          "high": 0.0781,
          "low": 0.0764,
          "close": 0.0769,
          "volume": 50140.5,
          "close_time": 1751659199999,
          "quote_volume": 3869.64554,
          "trades": 89,
          "taker_buy_base": 11971.2,
          "taker_buy_quote": 926.16603
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.0768,
          "high": 0.0775,
          "low": 0.0766,
          "close": 0.0768,
          "volume": 17873.9,
          "close_time": 1751673599999,
          "quote_volume": 1374.94784,
          "trades": 36,
          "taker_buy_base": 6648.4,
          "taker_buy_quote": 511.51407
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.0769,
          "high": 0.0775,
          "low": 0.0765,
          "close": 0.0767,
          "volume": 31247.3,
          "close_time": 1751687999999,
          "quote_volume": 2398.99768,
          "trades": 36,
          "taker_buy_base": 4282.0,
          "taker_buy_quote": 329.6109
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.0758,
          "close": 0.0769,
          "volume": 15960.1,
          "close_time": 1751702399999,
          "quote_volume": 1221.69415,
          "trades": 38,
          "taker_buy_base": 7940.1,
          "taker_buy_quote": 609.19453
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.0766,
          "high": 0.0784,
          "low": 0.0765,
          "close": 0.0776,
          "volume": 10301.8,
          "close_time": 1751716799999,
          "quote_volume": 793.80499,
          "trades": 30,
          "taker_buy_base": 6921.5,
          "taker_buy_quote": 533.11746
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.0766,
          "high": 0.0801,
          "low": 0.0753,
          "close": 0.0771,
          "volume": 195336.5,
          "close_time": 1751731199999,
          "quote_volume": 15146.54993,
          "trades": 197,
          "taker_buy_base": 92722.7,
          "taker_buy_quote": 7229.11997
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.0768,
          "high": 0.0786,
          "low": 0.073,
          "close": 0.0737,
          "volume": 153156.5,
          "close_time": 1751745599999,
          "quote_volume": 11426.50264,
          "trades": 172,
          "taker_buy_base": 56003.3,
          "taker_buy_quote": 4216.81901
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.0738,
          "high": 0.0738,
          "low": 0.072,
          "close": 0.0722,
          "volume": 99863.5,
          "close_time": 1751759999999,
          "quote_volume": 7266.73211,
          "trades": 98,
          "taker_buy_base": 34906.0,
          "taker_buy_quote": 2547.68603
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.0722,
          "high": 0.0725,
          "low": 0.0719,
          "close": 0.0721,
          "volume": 14785.0,
          "close_time": 1751774399999,
          "quote_volume": 1067.20461,
          "trades": 26,
          "taker_buy_base": 7047.6,
          "taker_buy_quote": 508.71971
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.0722,
          "high": 0.0731,
          "low": 0.072,
          "close": 0.0727,
          "volume": 6438.2,
          "close_time": 1751788799999,
          "quote_volume": 468.13006,
          "trades": 23,
          "taker_buy_base": 5709.9,
          "taker_buy_quote": 415.31922
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.0727,
          "high": 0.0727,
          "low": 0.0679,
          "close": 0.0704,
          "volume": 1903102.9,
          "close_time": 1751803199999,
          "quote_volume": 135548.72887,
          "trades": 462,
          "taker_buy_base": 1358647.1,
          "taker_buy_quote": 97165.54087
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.0702,
          "high": 0.0733,
          "low": 0.0699,
          "close": 0.0707,
          "volume": 115223.4,
          "close_time": 1751817599999,
          "quote_volume": 8199.88055,
          "trades": 152,
          "taker_buy_base": 45169.5,
          "taker_buy_quote": 3228.21591
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.0708,
          "high": 0.0724,
          "low": 0.0703,
          "close": 0.0709,
          "volume": 58099.5,
          "close_time": 1751831999999,
          "quote_volume": 4132.8186,
          "trades": 87,
          "taker_buy_base": 41479.2,
          "taker_buy_quote": 2953.90707
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.0712,
          "high": 0.0721,
          "low": 0.0708,
          "close": 0.071,
          "volume": 64058.9,
          "close_time": 1751846399999,
          "quote_volume": 4579.31953,
          "trades": 100,
          "taker_buy_base": 31098.6,
          "taker_buy_quote": 2226.11616
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.0713,
          "high": 0.0729,
          "low": 0.0679,
          "close": 0.0683,
          "volume": 218128.2,
          "close_time": 1751860799999,
          "quote_volume": 15238.60333,
          "trades": 246,
          "taker_buy_base": 122398.9,
          "taker_buy_quote": 8547.01385
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.0681,
          "high": 0.0693,
          "low": 0.0639,
          "close": 0.0661,
          "volume": 1104623.6,
          "close_time": 1751875199999,
          "quote_volume": 73618.47412,
          "trades": 632,
          "taker_buy_base": 358818.4,
          "taker_buy_quote": 23798.66271
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.0661,
          "high": 0.0662,
          "low": 0.0622,
          "close": 0.0631,
          "volume": 727389.9,
          "close_time": 1751889599999,
          "quote_volume": 46572.99304,
          "trades": 359,
          "taker_buy_base": 251991.5,
          "taker_buy_quote": 16072.07434
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.0632,
          "high": 0.0673,
          "low": 0.0628,
          "close": 0.0642,
          "volume": 535654.0,
          "close_time": 1751903999999,
          "quote_volume": 34527.57716,
          "trades": 333,
          "taker_buy_base": 347648.7,
          "taker_buy_quote": 22484.06905
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.0643,
          "high": 0.0644,
          "low": 0.063,
          "close": 0.0632,
          "volume": 215762.0,
          "close_time": 1751918399999,
          "quote_volume": 13764.26363,
          "trades": 213,
          "taker_buy_base": 99301.6,
          "taker_buy_quote": 6352.9767
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.0632,
          "high": 0.0633,
          "low": 0.0623,
          "close": 0.0632,
          "volume": 85389.5,
          "close_time": 1751932799999,
          "quote_volume": 5364.32709,
          "trades": 127,
          "taker_buy_base": 37702.5,
          "taker_buy_quote": 2373.95985
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.0632,
          "high": 0.0653,
          "low": 0.0632,
          "close": 0.0641,
          "volume": 146342.5,
          "close_time": 1751947199999,
          "quote_volume": 9389.7147,
          "trades": 152,
          "taker_buy_base": 88965.7,
          "taker_buy_quote": 5709.41813
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.064,
          "high": 0.066,
          "low": 0.064,
          "close": 0.0654,
          "volume": 87773.1,
          "close_time": 1751961599999,
          "quote_volume": 5702.64145,
          "trades": 178,
          "taker_buy_base": 49602.6,
          "taker_buy_quote": 3226.62695
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.0652,
          "high": 0.0687,
          "low": 0.0639,
          "close": 0.0674,
          "volume": 557721.7,
          "close_time": 1751975999999,
          "quote_volume": 37150.78162,
          "trades": 531,
          "taker_buy_base": 327749.5,
          "taker_buy_quote": 21861.43236
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.0678,
          "high": 0.0681,
          "low": 0.0621,
          "close": 0.063,
          "volume": 1010644.4,
          "close_time": 1751990399999,
          "quote_volume": 64836.00196,
          "trades": 530,
          "taker_buy_base": 282483.7,
          "taker_buy_quote": 18309.38779
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.0634,
          "high": 0.065,
          "low": 0.0626,
          "close": 0.0638,
          "volume": 662969.2,
          "close_time": 1752004799999,
          "quote_volume": 42467.30025,
          "trades": 241,
          "taker_buy_base": 130179.3,
          "taker_buy_quote": 8318.2245
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.0638,
          "high": 0.0638,
          "low": 0.0631,
          "close": 0.0636,
          "volume": 48215.9,
          "close_time": 1752019199999,
          "quote_volume": 3060.6786,
          "trades": 36,
          "taker_buy_base": 19993.8,
          "taker_buy_quote": 1268.03827
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.0634,
          "high": 0.0635,
          "low": 0.0618,
          "close": 0.0626,
          "volume": 368523.1,
          "close_time": 1752033599999,
          "quote_volume": 22997.4412,
          "trades": 125,
          "taker_buy_base": 53175.3,
          "taker_buy_quote": 3323.00959
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.0624,
          "high": 0.063,
          "low": 0.0618,
          "close": 0.0628,
          "volume": 884972.6,
          "close_time": 1752047999999,
          "quote_volume": 54905.27761,
          "trades": 140,
          "taker_buy_base": 820130.3,
          "taker_buy_quote": 50866.65559
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.0628,
          "high": 0.0629,
          "low": 0.0616,
          "close": 0.0627,
          "volume": 225892.8,
          "close_time": 1752062399999,
          "quote_volume": 14079.56135,
          "trades": 131,
          "taker_buy_base": 105877.1,
          "taker_buy_quote": 6609.71732
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.0628,
          "high": 0.0639,
          "low": 0.0624,
          "close": 0.0624,
          "volume": 523590.7,
          "close_time": 1752076799999,
          "quote_volume": 33002.96782,
          "trades": 168,
          "taker_buy_base": 371608.8,
          "taker_buy_quote": 23443.0661
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.062,
          "high": 0.0627,
          "low": 0.0616,
          "close": 0.0624,
          "volume": 201106.3,
          "close_time": 1752091199999,
          "quote_volume": 12445.06045,
          "trades": 65,
          "taker_buy_base": 34061.9,
          "taker_buy_quote": 2115.58662
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.0624,
          "high": 0.0631,
          "low": 0.0621,
          "close": 0.063,
          "volume": 221712.0,
          "close_time": 1752105599999,
          "quote_volume": 13868.21058,
          "trades": 79,
          "taker_buy_base": 149982.2,
          "taker_buy_quote": 9384.99997
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.0628,
          "high": 0.0643,
          "low": 0.0622,
          "close": 0.0635,
          "volume": 70608.6,
          "close_time": 1752119999999,
          "quote_volume": 4433.98658,
          "trades": 59,
          "taker_buy_base": 35403.5,
          "taker_buy_quote": 2227.31701
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.0635,
          "high": 0.0646,
          "low": 0.0631,
          "close": 0.0636,
          "volume": 55992.9,
          "close_time": 1752134399999,
          "quote_volume": 3571.34943,
          "trades": 51,
          "taker_buy_base": 34952.3,
          "taker_buy_quote": 2234.21738
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.0629,
          "high": 0.0642,
          "low": 0.0625,
          "close": 0.0632,
          "volume": 150286.9,
          "close_time": 1752148799999,
          "quote_volume": 9529.38818,
          "trades": 121,
          "taker_buy_base": 98051.3,
          "taker_buy_quote": 6235.14072
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.0632,
          "high": 0.0645,
          "low": 0.0631,
          "close": 0.0642,
          "volume": 428772.5,
          "close_time": 1752163199999,
          "quote_volume": 27407.52676,
          "trades": 116,
          "taker_buy_base": 337495.0,
          "taker_buy_quote": 21582.74493
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.064,
          "high": 0.0647,
          "low": 0.0632,
          "close": 0.0642,
          "volume": 75385.5,
          "close_time": 1752177599999,
          "quote_volume": 4834.65436,
          "trades": 56,
          "taker_buy_base": 35147.2,
          "taker_buy_quote": 2258.21886
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.0643,
          "high": 0.0672,
          "low": 0.0637,
          "close": 0.0659,
          "volume": 503558.7,
          "close_time": 1752191999999,
          "quote_volume": 32827.95094,
          "trades": 179,
          "taker_buy_base": 206086.5,
          "taker_buy_quote": 13568.05921
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.0662,
          "high": 0.0679,
          "low": 0.0655,
          "close": 0.0666,
          "volume": 764099.2,
          "close_time": 1752206399999,
          "quote_volume": 50684.96632,
          "trades": 247,
          "taker_buy_base": 270848.3,
          "taker_buy_quote": 17988.75619
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.0664,
          "high": 0.0686,
          "low": 0.0657,
          "close": 0.0668,
          "volume": 439474.2,
          "close_time": 1752220799999,
          "quote_volume": 29178.22768,
          "trades": 293,
          "taker_buy_base": 139133.6,
          "taker_buy_quote": 9311.55906
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.0667,
          "high": 0.0683,
          "low": 0.0666,
          "close": 0.0673,
          "volume": 227867.0,
          "close_time": 1752235199999,
          "quote_volume": 15382.04812,
          "trades": 205,
          "taker_buy_base": 106961.3,
          "taker_buy_quote": 7238.47382
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.0675,
          "high": 0.0681,
          "low": 0.0654,
          "close": 0.0654,
          "volume": 304434.5,
          "close_time": 1752249599999,
          "quote_volume": 20318.75,
          "trades": 202,
          "taker_buy_base": 146662.3,
          "taker_buy_quote": 9795.01242
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.0656,
          "high": 0.0691,
          "low": 0.0652,
          "close": 0.0679,
          "volume": 819029.7,
          "close_time": 1752263999999,
          "quote_volume": 55558.67439,
          "trades": 409,
          "taker_buy_base": 269148.7,
          "taker_buy_quote": 18239.53504
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.0678,
          "high": 0.0703,
          "low": 0.0666,
          "close": 0.0681,
          "volume": 398166.9,
          "close_time": 1752278399999,
          "quote_volume": 26934.40751,
          "trades": 353,
          "taker_buy_base": 222763.1,
          "taker_buy_quote": 15071.22151
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.0679,
          "high": 0.0687,
          "low": 0.0675,
          "close": 0.0681,
          "volume": 76871.1,
          "close_time": 1752292799999,
          "quote_volume": 5235.03278,
          "trades": 74,
          "taker_buy_base": 36586.3,
          "taker_buy_quote": 2488.48817
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.0682,
          "high": 0.1134,
          "low": 0.0664,
          "close": 0.0784,
          "volume": 9752757.3,
          "close_time": 1752307199999,
          "quote_volume": 870973.92864,
          "trades": 5977,
          "taker_buy_base": 4657004.0,
          "taker_buy_quote": 417980.397
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.0777,
          "high": 0.0896,
          "low": 0.0734,
          "close": 0.0771,
          "volume": 3881182.5,
          "close_time": 1752321599999,
          "quote_volume": 305133.31757,
          "trades": 2935,
          "taker_buy_base": 1730926.4,
          "taker_buy_quote": 136249.12733
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.0775,
          "high": 0.0831,
          "low": 0.0763,
          "close": 0.0799,
          "volume": 3684287.4,
          "close_time": 1752335999999,
          "quote_volume": 290997.58212,
          "trades": 4340,
          "taker_buy_base": 1896142.7,
          "taker_buy_quote": 149335.98821
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.0795,
          "high": 0.0804,
          "low": 0.0739,
          "close": 0.0752,
          "volume": 2158830.0,
          "close_time": 1752350399999,
          "quote_volume": 165334.34141,
          "trades": 1694,
          "taker_buy_base": 529961.8,
          "taker_buy_quote": 40625.01946
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.0749,
          "high": 0.099,
          "low": 0.0746,
          "close": 0.0813,
          "volume": 7161093.1,
          "close_time": 1752364799999,
          "quote_volume": 599330.45878,
          "trades": 10951,
          "taker_buy_base": 3334917.7,
          "taker_buy_quote": 280928.33495
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.0813,
          "high": 0.0848,
          "low": 0.0774,
          "close": 0.0786,
          "volume": 1451029.1,
          "close_time": 1752379199999,
          "quote_volume": 117706.52565,
          "trades": 1221,
          "taker_buy_base": 698015.4,
          "taker_buy_quote": 56618.21838
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.0785,
          "high": 0.0793,
          "low": 0.0738,
          "close": 0.0753,
          "volume": 2144781.6,
          "close_time": 1752393599999,
          "quote_volume": 163826.15588,
          "trades": 984,
          "taker_buy_base": 1042716.5,
          "taker_buy_quote": 80118.99445
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.0751,
          "high": 0.0768,
          "low": 0.0737,
          "close": 0.0752,
          "volume": 1074802.9,
          "close_time": 1752407999999,
          "quote_volume": 80448.77036,
          "trades": 485,
          "taker_buy_base": 451188.2,
          "taker_buy_quote": 33792.59466
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.0754,
          "high": 0.0769,
          "low": 0.0748,
          "close": 0.0754,
          "volume": 544589.7,
          "close_time": 1752422399999,
          "quote_volume": 41117.69901,
          "trades": 219,
          "taker_buy_base": 192849.5,
          "taker_buy_quote": 14622.24107
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.0754,
          "high": 0.0796,
          "low": 0.0745,
          "close": 0.0775,
          "volume": 744052.2,
          "close_time": 1752436799999,
          "quote_volume": 57581.74543,
          "trades": 417,
          "taker_buy_base": 431186.3,
          "taker_buy_quote": 33333.69474
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.077,
          "high": 0.0774,
          "low": 0.0759,
          "close": 0.0763,
          "volume": 225542.0,
          "close_time": 1752451199999,
          "quote_volume": 17216.21758,
          "trades": 141,
          "taker_buy_base": 192528.5,
          "taker_buy_quote": 14690.51848
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.076,
          "high": 0.0762,
          "low": 0.0746,
          "close": 0.0756,
          "volume": 52203.5,
          "close_time": 1752465599999,
          "quote_volume": 3943.05382,
          "trades": 101,
          "taker_buy_base": 31829.3,
          "taker_buy_quote": 2406.5777
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.0757,
          "high": 0.0768,
          "low": 0.0754,
          "close": 0.0762,
          "volume": 95316.3,
          "close_time": 1752479999999,
          "quote_volume": 7241.96591,
          "trades": 91,
          "taker_buy_base": 65047.8,
          "taker_buy_quote": 4948.13185
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.0762,
          "high": 0.0762,
          "low": 0.0721,
          "close": 0.0736,
          "volume": 344253.1,
          "close_time": 1752494399999,
          "quote_volume": 25410.20043,
          "trades": 218,
          "taker_buy_base": 191260.1,
          "taker_buy_quote": 14115.46534
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.0733,
          "high": 0.0736,
          "low": 0.072,
          "close": 0.0722,
          "volume": 191712.9,
          "close_time": 1752508799999,
          "quote_volume": 13895.83302,
          "trades": 108,
          "taker_buy_base": 72115.0,
          "taker_buy_quote": 5242.51617
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.0722,
          "high": 0.0727,
          "low": 0.0706,
          "close": 0.0712,
          "volume": 267900.4,
          "close_time": 1752523199999,
          "quote_volume": 19184.3121,
          "trades": 132,
          "taker_buy_base": 159420.1,
          "taker_buy_quote": 11412.50007
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.0711,
          "high": 0.0725,
          "low": 0.0704,
          "close": 0.0719,
          "volume": 385156.0,
          "close_time": 1752537599999,
          "quote_volume": 27453.44083,
          "trades": 171,
          "taker_buy_base": 164738.6,
          "taker_buy_quote": 11803.31514
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.0716,
          "high": 0.0719,
          "low": 0.0693,
          "close": 0.07,
          "volume": 66302.4,
          "close_time": 1752551999999,
          "quote_volume": 4686.3553,
          "trades": 90,
          "taker_buy_base": 37152.0,
          "taker_buy_quote": 2627.3758
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.0697,
          "high": 0.0697,
          "low": 0.0685,
          "close": 0.0689,
          "volume": 155348.0,
          "close_time": 1752566399999,
          "quote_volume": 10732.18599,
          "trades": 101,
          "taker_buy_base": 97129.0,
          "taker_buy_quote": 6709.54588
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.0689,
          "high": 0.0699,
          "low": 0.0681,
          "close": 0.0693,
          "volume": 112415.6,
          "close_time": 1752580799999,
          "quote_volume": 7745.18268,
          "trades": 76,
          "taker_buy_base": 34067.4,
          "taker_buy_quote": 2367.70359
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.0693,
          "high": 0.0706,
          "low": 0.069,
          "close": 0.0699,
          "volume": 89007.2,
          "close_time": 1752595199999,
          "quote_volume": 6219.82695,
          "trades": 97,
          "taker_buy_base": 57399.4,
          "taker_buy_quote": 4009.60261
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.0702,
          "high": 0.0715,
          "low": 0.0702,
          "close": 0.0708,
          "volume": 120254.1,
          "close_time": 1752609599999,
          "quote_volume": 8525.28011,
          "trades": 92,
          "taker_buy_base": 46653.7,
          "taker_buy_quote": 3313.82035
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.0708,
          "high": 0.0724,
          "low": 0.0708,
          "close": 0.0724,
          "volume": 41260.8,
          "close_time": 1752623999999,
          "quote_volume": 2954.19611,
          "trades": 44,
          "taker_buy_base": 19962.1,
          "taker_buy_quote": 1432.67658
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.0719,
          "high": 0.0728,
          "low": 0.0714,
          "close": 0.072,
          "volume": 71726.1,
          "close_time": 1752638399999,
          "quote_volume": 5167.76215,
          "trades": 63,
          "taker_buy_base": 41541.2,
          "taker_buy_quote": 2996.74306
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.0719,
          "high": 0.0719,
          "low": 0.0714,
          "close": 0.0716,
          "volume": 11105.4,
          "close_time": 1752652799999,
          "quote_volume": 796.4107,
          "trades": 26,
          "taker_buy_base": 1584.0,
          "taker_buy_quote": 113.67099
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.0717,
          "high": 0.0717,
          "low": 0.0698,
          "close": 0.0703,
          "volume": 130948.6,
          "close_time": 1752667199999,
          "quote_volume": 9266.40828,
          "trades": 103,
          "taker_buy_base": 64548.6,
          "taker_buy_quote": 4576.79241
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.0702,
          "high": 0.0708,
          "low": 0.07,
          "close": 0.0705,
          "volume": 154325.3,
          "close_time": 1752681599999,
          "quote_volume": 10869.51575,
          "trades": 95,
          "taker_buy_base": 58094.6,
          "taker_buy_quote": 4099.54025
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.0705,
          "high": 0.0717,
          "low": 0.0705,
          "close": 0.0712,
          "volume": 65337.7,
          "close_time": 1752695999999,
          "quote_volume": 4640.87099,
          "trades": 56,
          "taker_buy_base": 45216.5,
          "taker_buy_quote": 3211.98809
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.071,
          "high": 0.073,
          "low": 0.0709,
          "close": 0.0712,
          "volume": 237090.3,
          "close_time": 1752710399999,
          "quote_volume": 17075.04236,
          "trades": 158,
          "taker_buy_base": 139360.9,
          "taker_buy_quote": 10073.7759
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.0714,
          "high": 0.0714,
          "low": 0.07,
          "close": 0.07,
          "volume": 19738.1,
          "close_time": 1752724799999,
          "quote_volume": 1393.32838,
          "trades": 34,
          "taker_buy_base": 6330.3,
          "taker_buy_quote": 447.29045
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.0699,
          "high": 0.0713,
          "low": 0.0699,
          "close": 0.0712,
          "volume": 186924.3,
          "close_time": 1752739199999,
          "quote_volume": 13278.32623,
          "trades": 49,
          "taker_buy_base": 53140.0,
          "taker_buy_quote": 3774.64041
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.071,
          "high": 0.0748,
          "low": 0.0706,
          "close": 0.074,
          "volume": 1251688.7,
          "close_time": 1752753599999,
          "quote_volume": 91573.32145,
          "trades": 463,
          "taker_buy_base": 927131.5,
          "taker_buy_quote": 67864.7638
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.0736,
          "high": 0.0861,
          "low": 0.0735,
          "close": 0.0748,
          "volume": 7406812.2,
          "close_time": 1752767999999,
          "quote_volume": 583525.9537,
          "trades": 2832,
          "taker_buy_base": 3042651.5,
          "taker_buy_quote": 238303.48183
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.0747,
          "high": 0.0755,
          "low": 0.0725,
          "close": 0.0734,
          "volume": 942045.0,
          "close_time": 1752782399999,
          "quote_volume": 69377.92373,
          "trades": 338,
          "taker_buy_base": 442985.3,
          "taker_buy_quote": 32674.84269
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.0735,
          "high": 0.076,
          "low": 0.073,
          "close": 0.0754,
          "volume": 331890.1,
          "close_time": 1752796799999,
          "quote_volume": 24626.02973,
          "trades": 197,
          "taker_buy_base": 221634.7,
          "taker_buy_quote": 16476.42154
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.075,
          "high": 0.0763,
          "low": 0.0736,
          "close": 0.0748,
          "volume": 315210.1,
          "close_time": 1752811199999,
          "quote_volume": 23522.15041,
          "trades": 213,
          "taker_buy_base": 90195.5,
          "taker_buy_quote": 6740.60653
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.0743,
          "high": 0.076,
          "low": 0.074,
          "close": 0.0745,
          "volume": 115865.8,
          "close_time": 1752825599999,
          "quote_volume": 8667.67971,
          "trades": 107,
          "taker_buy_base": 63387.3,
          "taker_buy_quote": 4730.59109
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.0747,
          "high": 0.0748,
          "low": 0.0732,
          "close": 0.0736,
          "volume": 44150.7,
          "close_time": 1752839999999,
          "quote_volume": 3270.51708,
          "trades": 44,
          "taker_buy_base": 25301.3,
          "taker_buy_quote": 1878.03785
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.074,
          "high": 0.075,
          "low": 0.0717,
          "close": 0.0723,
          "volume": 203008.7,
          "close_time": 1752854399999,
          "quote_volume": 14713.09275,
          "trades": 85,
          "taker_buy_base": 119131.2,
          "taker_buy_quote": 8570.33969
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.0723,
          "high": 0.0727,
          "low": 0.072,
          "close": 0.0724,
          "volume": 68706.6,
          "close_time": 1752868799999,
          "quote_volume": 4977.7172,
          "trades": 33,
          "taker_buy_base": 8544.4,
          "taker_buy_quote": 618.63663
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.0724,
          "high": 0.0724,
          "low": 0.0705,
          "close": 0.0706,
          "volume": 74571.9,
          "close_time": 1752883199999,
          "quote_volume": 5318.76292,
          "trades": 63,
          "taker_buy_base": 42131.4,
          "taker_buy_quote": 3003.05777
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.0711,
          "high": 0.072,
          "low": 0.0704,
          "close": 0.072,
          "volume": 22724.1,
          "close_time": 1752897599999,
          "quote_volume": 1616.89277,
          "trades": 27,
          "taker_buy_base": 15001.1,
          "taker_buy_quote": 1067.65697
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.0714,
          "close": 0.0714,
          "volume": 194556.1,
          "close_time": 1752911999999,
          "quote_volume": 13998.10475,
          "trades": 61,
          "taker_buy_base": 105754.5,
          "taker_buy_quote": 7624.42175
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.0717,
          "high": 0.0717,
          "low": 0.07,
          "close": 0.0703,
          "volume": 83770.1,
          "close_time": 1752926399999,
          "quote_volume": 5890.85538,
          "trades": 51,
          "taker_buy_base": 15933.6,
          "taker_buy_quote": 1125.51765
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.0702,
          "high": 0.0708,
          "low": 0.0694,
          "close": 0.0698,
          "volume": 96551.5,
          "close_time": 1752940799999,
          "quote_volume": 6772.68217,
          "trades": 59,
          "taker_buy_base": 47292.8,
          "taker_buy_quote": 3321.3136
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.0698,
          "high": 0.0709,
          "low": 0.0695,
          "close": 0.0704,
          "volume": 64645.7,
          "close_time": 1752955199999,
          "quote_volume": 4533.09571,
          "trades": 49,
          "taker_buy_base": 48980.2,
          "taker_buy_quote": 3434.92182
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.0704,
          "high": 0.0713,
          "low": 0.0701,
          "close": 0.0711,
          "volume": 24990.9,
          "close_time": 1752969599999,
          "quote_volume": 1771.98191,
          "trades": 28,
          "taker_buy_base": 18605.5,
          "taker_buy_quote": 1320.24193
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.0712,
          "high": 0.0717,
          "low": 0.071,
          "close": 0.071,
          "volume": 8782.4,
          "close_time": 1752983999999,
          "quote_volume": 625.65935,
          "trades": 10,
          "taker_buy_base": 2897.7,
          "taker_buy_quote": 207.05989
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.0715,
          "high": 0.0718,
          "low": 0.0711,
          "close": 0.0713,
          "volume": 20547.8,
          "close_time": 1752998399999,
          "quote_volume": 1467.40505,
          "trades": 26,
          "taker_buy_base": 10713.7,
          "taker_buy_quote": 765.02118
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.0713,
          "high": 0.0727,
          "low": 0.0713,
          "close": 0.0723,
          "volume": 24896.0,
          "close_time": 1753012799999,
          "quote_volume": 1791.28495,
          "trades": 31,
          "taker_buy_base": 15590.4,
          "taker_buy_quote": 1123.43832
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.0725,
          "high": 0.0732,
          "low": 0.0722,
          "close": 0.0726,
          "volume": 335098.1,
          "close_time": 1753027199999,
          "quote_volume": 24356.16287,
          "trades": 108,
          "taker_buy_base": 146626.7,
          "taker_buy_quote": 10675.39589
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.0729,
          "high": 0.074,
          "low": 0.0724,
          "close": 0.0726,
          "volume": 131350.6,
          "close_time": 1753041599999,
          "quote_volume": 9582.43664,
          "trades": 86,
          "taker_buy_base": 58620.6,
          "taker_buy_quote": 4283.63078
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.0726,
          "high": 0.0727,
          "low": 0.0716,
          "close": 0.0722,
          "volume": 225843.8,
          "close_time": 1753055999999,
          "quote_volume": 16369.02817,
          "trades": 95,
          "taker_buy_base": 161935.9,
          "taker_buy_quote": 11744.4201
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.0725,
          "high": 0.0744,
          "low": 0.0715,
          "close": 0.0743,
          "volume": 202039.2,
          "close_time": 1753070399999,
          "quote_volume": 14751.7773,
          "trades": 61,
          "taker_buy_base": 163698.0,
          "taker_buy_quote": 11943.21139
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.0742,
          "high": 0.0742,
          "low": 0.0733,
          "close": 0.0739,
          "volume": 138847.4,
          "close_time": 1753084799999,
          "quote_volume": 10204.98562,
          "trades": 37,
          "taker_buy_base": 57183.1,
          "taker_buy_quote": 4206.44208
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.0739,
          "high": 0.0749,
          "low": 0.0733,
          "close": 0.0746,
          "volume": 141129.7,
          "close_time": 1753099199999,
          "quote_volume": 10506.47806,
          "trades": 62,
          "taker_buy_base": 104840.6,
          "taker_buy_quote": 7820.83706
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.0743,
          "high": 0.0798,
          "low": 0.0738,
          "close": 0.0783,
          "volume": 1381927.6,
          "close_time": 1753113599999,
          "quote_volume": 106801.83089,
          "trades": 675,
          "taker_buy_base": 693281.7,
          "taker_buy_quote": 53639.41413
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.0781,
          "high": 0.0798,
          "low": 0.0746,
          "close": 0.0759,
          "volume": 1021020.9,
          "close_time": 1753127999999,
          "quote_volume": 78776.67126,
          "trades": 397,
          "taker_buy_base": 474822.1,
          "taker_buy_quote": 36679.36411
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.0759,
          "high": 0.078,
          "low": 0.0751,
          "close": 0.077,
          "volume": 295610.6,
          "close_time": 1753142399999,
          "quote_volume": 22721.35066,
          "trades": 174,
          "taker_buy_base": 134090.1,
          "taker_buy_quote": 10310.29581
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.0739,
          "close": 0.0746,
          "volume": 124876.6,
          "close_time": 1753156799999,
          "quote_volume": 9374.76907,
          "trades": 118,
          "taker_buy_base": 71796.5,
          "taker_buy_quote": 5358.88408
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.0746,
          "high": 0.0751,
          "low": 0.0731,
          "close": 0.0738,
          "volume": 71983.4,
          "close_time": 1753171199999,
          "quote_volume": 5322.50386,
          "trades": 83,
          "taker_buy_base": 37695.6,
          "taker_buy_quote": 2791.76741
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.0736,
          "high": 0.0741,
          "low": 0.0716,
          "close": 0.0737,
          "volume": 165856.9,
          "close_time": 1753185599999,
          "quote_volume": 12164.79188,
          "trades": 140,
          "taker_buy_base": 132650.2,
          "taker_buy_quote": 9743.59653
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.0737,
          "high": 0.0746,
          "low": 0.0726,
          "close": 0.0736,
          "volume": 136775.2,
          "close_time": 1753199999999,
          "quote_volume": 10104.58798,
          "trades": 109,
          "taker_buy_base": 107180.0,
          "taker_buy_quote": 7934.78976
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.0741,
          "high": 0.075,
          "low": 0.0735,
          "close": 0.0736,
          "volume": 162987.9,
          "close_time": 1753214399999,
          "quote_volume": 12087.29743,
          "trades": 113,
          "taker_buy_base": 104583.4,
          "taker_buy_quote": 7773.22581
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.0738,
          "high": 0.0749,
          "low": 0.0734,
          "close": 0.0745,
          "volume": 253888.3,
          "close_time": 1753228799999,
          "quote_volume": 18717.75844,
          "trades": 67,
          "taker_buy_base": 183946.2,
          "taker_buy_quote": 13563.61509
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.0747,
          "high": 0.076,
          "low": 0.0741,
          "close": 0.0751,
          "volume": 97935.3,
          "close_time": 1753243199999,
          "quote_volume": 7336.46787,
          "trades": 89,
          "taker_buy_base": 70501.6,
          "taker_buy_quote": 5285.70305
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.0752,
          "high": 0.0763,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 442479.8,
          "close_time": 1753257599999,
          "quote_volume": 33318.44337,
          "trades": 135,
          "taker_buy_base": 346669.3,
          "taker_buy_quote": 26117.57677
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.0745,
          "high": 0.0763,
          "low": 0.0735,
          "close": 0.0751,
          "volume": 432227.6,
          "close_time": 1753271999999,
          "quote_volume": 32304.02603,
          "trades": 152,
          "taker_buy_base": 246566.1,
          "taker_buy_quote": 18458.69932
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.0753,
          "high": 0.0758,
          "low": 0.0721,
          "close": 0.0732,
          "volume": 174592.8,
          "close_time": 1753286399999,
          "quote_volume": 12861.32245,
          "trades": 137,
          "taker_buy_base": 87887.9,
          "taker_buy_quote": 6447.58283
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.0733,
          "high": 0.0733,
          "low": 0.0701,
          "close": 0.071,
          "volume": 168343.5,
          "close_time": 1753300799999,
          "quote_volume": 11959.83345,
          "trades": 106,
          "taker_buy_base": 67923.4,
          "taker_buy_quote": 4837.93196
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.0711,
          "high": 0.0711,
          "low": 0.0687,
          "close": 0.0708,
          "volume": 122542.0,
          "close_time": 1753315199999,
          "quote_volume": 8563.59966,
          "trades": 110,
          "taker_buy_base": 82878.5,
          "taker_buy_quote": 5792.54442
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.0706,
          "high": 0.0713,
          "low": 0.0702,
          "close": 0.0704,
          "volume": 49082.9,
          "close_time": 1753329599999,
          "quote_volume": 3478.69922,
          "trades": 55,
          "taker_buy_base": 12848.0,
          "taker_buy_quote": 910.06265
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.0702,
          "high": 0.0705,
          "low": 0.0657,
          "close": 0.0664,
          "volume": 574560.3,
          "close_time": 1753343999999,
          "quote_volume": 38408.18084,
          "trades": 217,
          "taker_buy_base": 191379.4,
          "taker_buy_quote": 12822.59278
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.0664,
          "high": 0.07,
          "low": 0.0664,
          "close": 0.0691,
          "volume": 196514.1,
          "close_time": 1753358399999,
          "quote_volume": 13353.54771,
          "trades": 88,
          "taker_buy_base": 135603.8,
          "taker_buy_quote": 9182.74757
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.0688,
          "high": 0.07,
          "low": 0.0681,
          "close": 0.0692,
          "volume": 92268.0,
          "close_time": 1753372799999,
          "quote_volume": 6376.81019,
          "trades": 52,
          "taker_buy_base": 85248.0,
          "taker_buy_quote": 5892.81681
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.0688,
          "high": 0.0709,
          "low": 0.0678,
          "close": 0.0706,
          "volume": 215684.7,
          "close_time": 1753387199999,
          "quote_volume": 15073.54793,
          "trades": 93,
          "taker_buy_base": 137128.6,
          "taker_buy_quote": 9596.89243
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.0706,
          "high": 0.082,
          "low": 0.0698,
          "close": 0.0731,
          "volume": 4260223.4,
          "close_time": 1753401599999,
          "quote_volume": 323685.03456,
          "trades": 2425,
          "taker_buy_base": 2003165.4,
          "taker_buy_quote": 153072.98876
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.073,
          "high": 0.0794,
          "low": 0.0727,
          "close": 0.0766,
          "volume": 1206231.6,
          "close_time": 1753415999999,
          "quote_volume": 92265.84546,
          "trades": 795,
          "taker_buy_base": 503850.9,
          "taker_buy_quote": 38611.56284
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.0767,
          "high": 0.1032,
          "low": 0.0747,
          "close": 0.0922,
          "volume": 9690925.0,
          "close_time": 1753430399999,
          "quote_volume": 866133.63153,
          "trades": 6987,
          "taker_buy_base": 4633162.1,
          "taker_buy_quote": 414425.90675
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.0922,
          "high": 0.0936,
          "low": 0.0803,
          "close": 0.0874,
          "volume": 9715839.7,
          "close_time": 1753444799999,
          "quote_volume": 836786.08109,
          "trades": 5833,
          "taker_buy_base": 4544811.1,
          "taker_buy_quote": 391898.7556
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.0872,
          "high": 0.0929,
          "low": 0.0817,
          "close": 0.0901,
          "volume": 7313667.6,
          "close_time": 1753459199999,
          "quote_volume": 646140.94903,
          "trades": 3727,
          "taker_buy_base": 3526944.5,
          "taker_buy_quote": 312621.28476
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.0901,
          "high": 0.1074,
          "low": 0.0871,
          "close": 0.101,
          "volume": 15828848.9,
          "close_time": 1753473599999,
          "quote_volume": 1558871.68205,
          "trades": 8960,
          "taker_buy_base": 7434305.2,
          "taker_buy_quote": 731135.91776
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.1004,
          "high": 0.1034,
          "low": 0.0881,
          "close": 0.0911,
          "volume": 7244130.8,
          "close_time": 1753487999999,
          "quote_volume": 682559.14401,
          "trades": 3856,
          "taker_buy_base": 2847496.0,
          "taker_buy_quote": 268187.10053
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.0913,
          "high": 0.0913,
          "low": 0.0844,
          "close": 0.0849,
          "volume": 1803573.0,
          "close_time": 1753502399999,
          "quote_volume": 156293.65044,
          "trades": 1328,
          "taker_buy_base": 914840.3,
          "taker_buy_quote": 79173.28148
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.0851,
          "high": 0.087,
          "low": 0.0823,
          "close": 0.0852,
          "volume": 1435340.5,
          "close_time": 1753516799999,
          "quote_volume": 121522.72674,
          "trades": 1063,
          "taker_buy_base": 742544.7,
          "taker_buy_quote": 62882.22466
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.0856,
          "high": 0.0867,
          "low": 0.0827,
          "close": 0.0844,
          "volume": 825859.0,
          "close_time": 1753531199999,
          "quote_volume": 69649.58967,
          "trades": 654,
          "taker_buy_base": 419703.7,
          "taker_buy_quote": 35456.02874
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.0844,
          "high": 0.102,
          "low": 0.0841,
          "close": 0.0886,
          "volume": 2528992.6,
          "close_time": 1753545599999,
          "quote_volume": 225044.05342,
          "trades": 1438,
          "taker_buy_base": 1400991.6,
          "taker_buy_quote": 125017.68038
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.0886,
          "high": 0.0905,
          "low": 0.0847,
          "close": 0.0869,
          "volume": 903077.7,
          "close_time": 1753559999999,
          "quote_volume": 78441.32407,
          "trades": 866,
          "taker_buy_base": 359310.2,
          "taker_buy_quote": 31081.93239
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.0867,
          "high": 0.0878,
          "low": 0.0841,
          "close": 0.0842,
          "volume": 757721.2,
          "close_time": 1753574399999,
          "quote_volume": 64929.30338,
          "trades": 554,
          "taker_buy_base": 458874.7,
          "taker_buy_quote": 39155.96114
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.0842,
          "high": 0.087,
          "low": 0.0801,
          "close": 0.0826,
          "volume": 1141547.5,
          "close_time": 1753588799999,
          "quote_volume": 94206.30215,
          "trades": 659,
          "taker_buy_base": 519311.6,
          "taker_buy_quote": 42967.92884
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.0826,
          "high": 0.0833,
          "low": 0.08,
          "close": 0.0813,
          "volume": 377419.1,
          "close_time": 1753603199999,
          "quote_volume": 30850.47611,
          "trades": 381,
          "taker_buy_base": 140122.6,
          "taker_buy_quote": 11505.74475
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.0812,
          "high": 0.0822,
          "low": 0.0786,
          "close": 0.0793,
          "volume": 1200258.3,
          "close_time": 1753617599999,
          "quote_volume": 96211.10736,
          "trades": 302,
          "taker_buy_base": 750780.3,
          "taker_buy_quote": 60196.57905
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.0794,
          "high": 0.0827,
          "low": 0.0785,
          "close": 0.0813,
          "volume": 384527.7,
          "close_time": 1753631999999,
          "quote_volume": 30996.16554,
          "trades": 313,
          "taker_buy_base": 136547.7,
          "taker_buy_quote": 11011.52507
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.0813,
          "high": 0.0813,
          "low": 0.0801,
          "close": 0.0801,
          "volume": 261864.4,
          "close_time": 1753646399999,
          "quote_volume": 21172.34243,
          "trades": 126,
          "taker_buy_base": 69046.7,
          "taker_buy_quote": 5582.13978
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.0803,
          "high": 0.0809,
          "low": 0.0791,
          "close": 0.0801,
          "volume": 338794.6,
          "close_time": 1753660799999,
          "quote_volume": 27133.21846,
          "trades": 111,
          "taker_buy_base": 118722.1,
          "taker_buy_quote": 9491.75461
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.0799,
          "high": 0.0822,
          "low": 0.0773,
          "close": 0.0812,
          "volume": 357300.5,
          "close_time": 1753675199999,
          "quote_volume": 28775.36854,
          "trades": 245,
          "taker_buy_base": 140661.5,
          "taker_buy_quote": 11333.51962
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.0812,
          "high": 0.0818,
          "low": 0.0797,
          "close": 0.0802,
          "volume": 224337.9,
          "close_time": 1753689599999,
          "quote_volume": 18179.14308,
          "trades": 138,
          "taker_buy_base": 96377.7,
          "taker_buy_quote": 7819.43447
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.0802,
          "high": 0.0808,
          "low": 0.0785,
          "close": 0.0791,
          "volume": 125946.4,
          "close_time": 1753703999999,
          "quote_volume": 10045.3713,
          "trades": 89,
          "taker_buy_base": 46382.7,
          "taker_buy_quote": 3706.9339
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.079,
          "high": 0.0797,
          "low": 0.0762,
          "close": 0.0762,
          "volume": 472176.1,
          "close_time": 1753718399999,
          "quote_volume": 36847.8584,
          "trades": 247,
          "taker_buy_base": 240540.0,
          "taker_buy_quote": 18766.78468
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.0764,
          "high": 0.0773,
          "low": 0.0757,
          "close": 0.0763,
          "volume": 246350.8,
          "close_time": 1753732799999,
          "quote_volume": 18828.11667,
          "trades": 174,
          "taker_buy_base": 109398.6,
          "taker_buy_quote": 8367.42034
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.0764,
          "high": 0.0868,
          "low": 0.0764,
          "close": 0.0801,
          "volume": 3275610.3,
          "close_time": 1753747199999,
          "quote_volume": 268161.62058,
          "trades": 2628,
          "taker_buy_base": 1550717.9,
          "taker_buy_quote": 126985.11851
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.0805,
          "high": 0.0833,
          "low": 0.0789,
          "close": 0.0799,
          "volume": 429127.2,
          "close_time": 1753761599999,
          "quote_volume": 34628.78654,
          "trades": 556,
          "taker_buy_base": 217104.1,
          "taker_buy_quote": 17546.3114
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.0798,
          "high": 0.0802,
          "low": 0.0762,
          "close": 0.0786,
          "volume": 1019654.6,
          "close_time": 1753775999999,
          "quote_volume": 79555.32335,
          "trades": 509,
          "taker_buy_base": 525848.2,
          "taker_buy_quote": 41084.41141
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.0785,
          "high": 0.079,
          "low": 0.0762,
          "close": 0.0775,
          "volume": 234197.1,
          "close_time": 1753790399999,
          "quote_volume": 18095.22412,
          "trades": 135,
          "taker_buy_base": 62928.0,
          "taker_buy_quote": 4892.43233
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.0778,
          "high": 0.083,
          "low": 0.0773,
          "close": 0.078,
          "volume": 2032204.0,
          "close_time": 1753804799999,
          "quote_volume": 162472.83356,
          "trades": 1850,
          "taker_buy_base": 1082019.7,
          "taker_buy_quote": 86687.93926
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.0779,
          "high": 0.0848,
          "low": 0.0768,
          "close": 0.0811,
          "volume": 2610486.5,
          "close_time": 1753819199999,
          "quote_volume": 209995.73262,
          "trades": 1353,
          "taker_buy_base": 958406.6,
          "taker_buy_quote": 77498.20761
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.0812,
          "high": 0.0818,
          "low": 0.079,
          "close": 0.08,
          "volume": 598592.8,
          "close_time": 1753833599999,
          "quote_volume": 48041.69363,
          "trades": 395,
          "taker_buy_base": 243795.1,
          "taker_buy_quote": 19598.80703
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.0779,
          "close": 0.0784,
          "volume": 259151.7,
          "close_time": 1753847999999,
          "quote_volume": 20382.64171,
          "trades": 220,
          "taker_buy_base": 118262.0,
          "taker_buy_quote": 9294.97858
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.0783,
          "high": 0.0794,
          "low": 0.0765,
          "close": 0.0769,
          "volume": 1036124.3,
          "close_time": 1753862399999,
          "quote_volume": 81433.28821,
          "trades": 315,
          "taker_buy_base": 516367.0,
          "taker_buy_quote": 40465.48858
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.077,
          "high": 0.0823,
          "low": 0.0767,
          "close": 0.0776,
          "volume": 1955894.6,
          "close_time": 1753876799999,
          "quote_volume": 155624.584,
          "trades": 1171,
          "taker_buy_base": 816414.4,
          "taker_buy_quote": 65078.8615
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.0772,
          "high": 0.0778,
          "low": 0.0761,
          "close": 0.0765,
          "volume": 825997.2,
          "close_time": 1753891199999,
          "quote_volume": 63820.03471,
          "trades": 262,
          "taker_buy_base": 241788.8,
          "taker_buy_quote": 18644.86573
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.0769,
          "high": 0.0785,
          "low": 0.0739,
          "close": 0.0763,
          "volume": 299821.9,
          "close_time": 1753905599999,
          "quote_volume": 22863.35726,
          "trades": 267,
          "taker_buy_base": 139719.5,
          "taker_buy_quote": 10692.91188
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.0768,
          "high": 0.0769,
          "low": 0.0753,
          "close": 0.0759,
          "volume": 546513.3,
          "close_time": 1753919999999,
          "quote_volume": 41595.53137,
          "trades": 121,
          "taker_buy_base": 479129.1,
          "taker_buy_quote": 36465.32921
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.0761,
          "high": 0.0774,
          "low": 0.0757,
          "close": 0.0774,
          "volume": 54877.4,
          "close_time": 1753934399999,
          "quote_volume": 4190.93956,
          "trades": 47,
          "taker_buy_base": 21723.6,
          "taker_buy_quote": 1662.02952
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.0774,
          "high": 0.0779,
          "low": 0.0769,
          "close": 0.0776,
          "volume": 73314.0,
          "close_time": 1753948799999,
          "quote_volume": 5680.9867,
          "trades": 67,
          "taker_buy_base": 23440.3,
          "taker_buy_quote": 1815.20259
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.0777,
          "high": 0.0788,
          "low": 0.077,
          "close": 0.0771,
          "volume": 96272.1,
          "close_time": 1753963199999,
          "quote_volume": 7495.08541,
          "trades": 98,
          "taker_buy_base": 66380.2,
          "taker_buy_quote": 5175.33128
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.0771,
          "high": 0.0772,
          "low": 0.0743,
          "close": 0.0751,
          "volume": 71581.0,
          "close_time": 1753977599999,
          "quote_volume": 5406.99464,
          "trades": 88,
          "taker_buy_base": 42382.3,
          "taker_buy_quote": 3187.0587
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.0753,
          "high": 0.0761,
          "low": 0.0739,
          "close": 0.0742,
          "volume": 79856.8,
          "close_time": 1753991999999,
          "quote_volume": 6030.51277,
          "trades": 56,
          "taker_buy_base": 22486.6,
          "taker_buy_quote": 1694.66366
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.0739,
          "high": 0.0748,
          "low": 0.0724,
          "close": 0.0726,
          "volume": 102712.2,
          "close_time": 1754006399999,
          "quote_volume": 7613.57013,
          "trades": 91,
          "taker_buy_base": 30949.5,
          "taker_buy_quote": 2290.86029
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.0724,
          "high": 0.0729,
          "low": 0.0698,
          "close": 0.0718,
          "volume": 299709.6,
          "close_time": 1754020799999,
          "quote_volume": 21373.38449,
          "trades": 223,
          "taker_buy_base": 177779.2,
          "taker_buy_quote": 12676.67264
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.0719,
          "high": 0.0719,
          "low": 0.0695,
          "close": 0.0704,
          "volume": 116785.5,
          "close_time": 1754035199999,
          "quote_volume": 8223.478,
          "trades": 89,
          "taker_buy_base": 43746.0,
          "taker_buy_quote": 3083.8355
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.0702,
          "high": 0.0708,
          "low": 0.0694,
          "close": 0.0704,
          "volume": 70630.6,
          "close_time": 1754049599999,
          "quote_volume": 4959.94185,
          "trades": 99,
          "taker_buy_base": 33169.1,
          "taker_buy_quote": 2332.47189
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.0704,
          "high": 0.0715,
          "low": 0.0698,
          "close": 0.071,
          "volume": 81676.6,
          "close_time": 1754063999999,
          "quote_volume": 5766.12435,
          "trades": 89,
          "taker_buy_base": 45949.9,
          "taker_buy_quote": 3234.1646
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.071,
          "high": 0.0791,
          "low": 0.0707,
          "close": 0.0742,
          "volume": 2223614.3,
          "close_time": 1754078399999,
          "quote_volume": 165737.5504,
          "trades": 1422,
          "taker_buy_base": 1068976.0,
          "taker_buy_quote": 79689.1295
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.0743,
          "high": 0.0782,
          "low": 0.0724,
          "close": 0.0734,
          "volume": 1431631.3,
          "close_time": 1754092799999,
          "quote_volume": 106888.9412,
          "trades": 1116,
          "taker_buy_base": 674929.9,
          "taker_buy_quote": 50631.3481
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.0733,
          "high": 0.0735,
          "low": 0.0723,
          "close": 0.0734,
          "volume": 92096.9,
          "close_time": 1754107199999,
          "quote_volume": 6697.44589,
          "trades": 108,
          "taker_buy_base": 42373.2,
          "taker_buy_quote": 3081.11486
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.0735,
          "high": 0.0763,
          "low": 0.0729,
          "close": 0.074,
          "volume": 674428.2,
          "close_time": 1754121599999,
          "quote_volume": 50553.16602,
          "trades": 543,
          "taker_buy_base": 312131.5,
          "taker_buy_quote": 23357.28865
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.0738,
          "high": 0.0741,
          "low": 0.0705,
          "close": 0.0706,
          "volume": 384311.4,
          "close_time": 1754135999999,
          "quote_volume": 27764.34329,
          "trades": 330,
          "taker_buy_base": 157616.9,
          "taker_buy_quote": 11398.16552
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.0708,
          "high": 0.0754,
          "low": 0.0695,
          "close": 0.0713,
          "volume": 1390368.6,
          "close_time": 1754150399999,
          "quote_volume": 100413.67156,
          "trades": 739,
          "taker_buy_base": 575870.1,
          "taker_buy_quote": 41739.53854
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.0712,
          "high": 0.0728,
          "low": 0.07,
          "close": 0.0719,
          "volume": 403433.2,
          "close_time": 1754164799999,
          "quote_volume": 28807.09252,
          "trades": 326,
          "taker_buy_base": 201932.1,
          "taker_buy_quote": 14433.3494
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.072,
          "high": 0.0733,
          "low": 0.0713,
          "close": 0.0718,
          "volume": 162357.6,
          "close_time": 1754179199999,
          "quote_volume": 11731.65163,
          "trades": 94,
          "taker_buy_base": 35299.7,
          "taker_buy_quote": 2551.85416
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.0717,
          "high": 0.0717,
          "low": 0.0706,
          "close": 0.0712,
          "volume": 76866.8,
          "close_time": 1754193599999,
          "quote_volume": 5468.10761,
          "trades": 74,
          "taker_buy_base": 38015.2,
          "taker_buy_quote": 2702.9343
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.0711,
          "high": 0.0716,
          "low": 0.0708,
          "close": 0.0715,
          "volume": 62982.0,
          "close_time": 1754207999999,
          "quote_volume": 4487.03569,
          "trades": 67,
          "taker_buy_base": 32835.7,
          "taker_buy_quote": 2339.24869
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.0714,
          "high": 0.0717,
          "low": 0.0705,
          "close": 0.0715,
          "volume": 77116.0,
          "close_time": 1754222399999,
          "quote_volume": 5482.14066,
          "trades": 95,
          "taker_buy_base": 27486.6,
          "taker_buy_quote": 1955.336
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.0714,
          "high": 0.0727,
          "low": 0.0712,
          "close": 0.0714,
          "volume": 74825.5,
          "close_time": 1754236799999,
          "quote_volume": 5358.44981,
          "trades": 92,
          "taker_buy_base": 42875.1,
          "taker_buy_quote": 3068.40888
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.0713,
          "high": 0.0722,
          "low": 0.071,
          "close": 0.0717,
          "volume": 107434.6,
          "close_time": 1754251199999,
          "quote_volume": 7669.05074,
          "trades": 88,
          "taker_buy_base": 73937.4,
          "taker_buy_quote": 5283.58453
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.0716,
          "high": 0.0724,
          "low": 0.0714,
          "close": 0.0717,
          "volume": 48727.9,
          "close_time": 1754265599999,
          "quote_volume": 3511.02163,
          "trades": 71,
          "taker_buy_base": 16678.8,
          "taker_buy_quote": 1202.78794
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.0717,
          "high": 0.0729,
          "low": 0.0716,
          "close": 0.0725,
          "volume": 80872.4,
          "close_time": 1754279999999,
          "quote_volume": 5860.61679,
          "trades": 82,
          "taker_buy_base": 47186.8,
          "taker_buy_quote": 3425.9731
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.0725,
          "high": 0.0737,
          "low": 0.0724,
          "close": 0.0729,
          "volume": 105693.4,
          "close_time": 1754294399999,
          "quote_volume": 7713.45814,
          "trades": 139,
          "taker_buy_base": 52641.9,
          "taker_buy_quote": 3841.88707
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.0729,
          "high": 0.0733,
          "low": 0.0722,
          "close": 0.0725,
          "volume": 56283.6,
          "close_time": 1754308799999,
          "quote_volume": 4094.23122,
          "trades": 78,
          "taker_buy_base": 25291.5,
          "taker_buy_quote": 1837.0382
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.0723,
          "high": 0.0736,
          "low": 0.0721,
          "close": 0.0729,
          "volume": 55862.4,
          "close_time": 1754323199999,
          "quote_volume": 4071.60811,
          "trades": 75,
          "taker_buy_base": 25615.2,
          "taker_buy_quote": 1864.14267
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.0731,
          "high": 0.0736,
          "low": 0.0727,
          "close": 0.073,
          "volume": 271112.6,
          "close_time": 1754337599999,
          "quote_volume": 19917.04869,
          "trades": 95,
          "taker_buy_base": 60092.4,
          "taker_buy_quote": 4406.73293
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.0728,
          "high": 0.0739,
          "low": 0.0727,
          "close": 0.0733,
          "volume": 421869.6,
          "close_time": 1754351999999,
          "quote_volume": 30878.00992,
          "trades": 230,
          "taker_buy_base": 273578.6,
          "taker_buy_quote": 20031.40314
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.073,
          "high": 0.0731,
          "low": 0.072,
          "close": 0.0725,
          "volume": 152478.2,
          "close_time": 1754366399999,
          "quote_volume": 11089.3386,
          "trades": 101,
          "taker_buy_base": 76146.1,
          "taker_buy_quote": 5535.81991
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.0724,
          "high": 0.0724,
          "low": 0.0707,
          "close": 0.0712,
          "volume": 1800804.6,
          "close_time": 1754380799999,
          "quote_volume": 128698.5548,
          "trades": 234,
          "taker_buy_base": 1137269.4,
          "taker_buy_quote": 81001.30095
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.0712,
          "high": 0.072,
          "low": 0.07,
          "close": 0.0718,
          "volume": 1124127.0,
          "close_time": 1754395199999,
          "quote_volume": 79164.55624,
          "trades": 179,
          "taker_buy_base": 737409.3,
          "taker_buy_quote": 51770.53631
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.0715,
          "high": 0.0724,
          "low": 0.0688,
          "close": 0.0691,
          "volume": 353192.8,
          "close_time": 1754409599999,
          "quote_volume": 24728.03048,
          "trades": 157,
          "taker_buy_base": 264230.6,
          "taker_buy_quote": 18450.36263
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.0689,
          "high": 0.0701,
          "low": 0.0673,
          "close": 0.0674,
          "volume": 116036.0,
          "close_time": 1754423999999,
          "quote_volume": 7931.6035,
          "trades": 83,
          "taker_buy_base": 14963.7,
          "taker_buy_quote": 1032.05008
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.0671,
          "high": 0.0674,
          "low": 0.0655,
          "close": 0.0674,
          "volume": 214353.0,
          "close_time": 1754438399999,
          "quote_volume": 14266.23414,
          "trades": 116,
          "taker_buy_base": 140105.2,
          "taker_buy_quote": 9327.12034
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.0676,
          "high": 0.0703,
          "low": 0.0668,
          "close": 0.068,
          "volume": 202191.2,
          "close_time": 1754452799999,
          "quote_volume": 13843.93526,
          "trades": 45,
          "taker_buy_base": 181377.2,
          "taker_buy_quote": 12434.24524
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.068,
          "high": 0.0681,
          "low": 0.0679,
          "close": 0.0679,
          "volume": 6543.8,
          "close_time": 1754467199999,
          "quote_volume": 445.09486,
          "trades": 21,
          "taker_buy_base": 506.7,
          "taker_buy_quote": 34.44851
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.0679,
          "high": 0.0679,
          "low": 0.0672,
          "close": 0.0675,
          "volume": 54175.7,
          "close_time": 1754481599999,
          "quote_volume": 3646.52377,
          "trades": 9,
          "taker_buy_base": 297.6,
          "taker_buy_quote": 20.088
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.0671,
          "high": 0.0675,
          "low": 0.0669,
          "close": 0.0674,
          "volume": 14925.7,
          "close_time": 1754495999999,
          "quote_volume": 1001.18656,
          "trades": 20,
          "taker_buy_base": 2534.7,
          "taker_buy_quote": 170.05535
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.0681,
          "high": 0.0683,
          "low": 0.0669,
          "close": 0.0672,
          "volume": 169708.0,
          "close_time": 1754510399999,
          "quote_volume": 11438.55247,
          "trades": 48,
          "taker_buy_base": 34113.0,
          "taker_buy_quote": 2320.6043
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.0672,
          "high": 0.0675,
          "low": 0.0666,
          "close": 0.0675,
          "volume": 101716.0,
          "close_time": 1754524799999,
          "quote_volume": 6838.49892,
          "trades": 26,
          "taker_buy_base": 78090.5,
          "taker_buy_quote": 5254.37839
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.0674,
          "high": 0.0676,
          "low": 0.0665,
          "close": 0.067,
          "volume": 12790.3,
          "close_time": 1754539199999,
          "quote_volume": 855.69531,
          "trades": 16,
          "taker_buy_base": 12111.0,
          "taker_buy_quote": 810.19015
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.0669,
          "high": 0.0699,
          "low": 0.0669,
          "close": 0.0681,
          "volume": 253499.7,
          "close_time": 1754553599999,
          "quote_volume": 17361.05628,
          "trades": 74,
          "taker_buy_base": 163270.4,
          "taker_buy_quote": 11172.15406
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.0677,
          "high": 0.0693,
          "low": 0.067,
          "close": 0.0682,
          "volume": 1171200.8,
          "close_time": 1754567999999,
          "quote_volume": 79162.89668,
          "trades": 176,
          "taker_buy_base": 1035872.2,
          "taker_buy_quote": 70002.87363
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.0685,
          "high": 0.0685,
          "low": 0.0679,
          "close": 0.068,
          "volume": 22284.1,
          "close_time": 1754582399999,
          "quote_volume": 1516.14707,
          "trades": 15,
          "taker_buy_base": 12950.6,
          "taker_buy_quote": 880.75092
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.068,
          "high": 0.069,
          "low": 0.0674,
          "close": 0.0682,
          "volume": 26675.8,
          "close_time": 1754596799999,
          "quote_volume": 1813.84627,
          "trades": 17,
          "taker_buy_base": 15001.3,
          "taker_buy_quote": 1023.55203
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.0697,
          "high": 0.0704,
          "low": 0.0685,
          "close": 0.0686,
          "volume": 116317.5,
          "close_time": 1754611199999,
          "quote_volume": 8070.82348,
          "trades": 86,
          "taker_buy_base": 100357.2,
          "taker_buy_quote": 6968.54979
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.0686,
          "high": 0.0689,
          "low": 0.0682,
          "close": 0.0689,
          "volume": 96592.6,
          "close_time": 1754625599999,
          "quote_volume": 6604.71703,
          "trades": 8,
          "taker_buy_base": 22283.3,
          "taker_buy_quote": 1535.24996
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.0689,
          "high": 0.0696,
          "low": 0.0684,
          "close": 0.0689,
          "volume": 28606.7,
          "close_time": 1754639999999,
          "quote_volume": 1964.95786,
          "trades": 18,
          "taker_buy_base": 5292.6,
          "taker_buy_quote": 364.62727
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.0693,
          "high": 0.0702,
          "low": 0.0689,
          "close": 0.0691,
          "volume": 111055.5,
          "close_time": 1754654399999,
          "quote_volume": 7759.85193,
          "trades": 37,
          "taker_buy_base": 95050.7,
          "taker_buy_quote": 6646.20745
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.0691,
          "high": 0.0696,
          "low": 0.0677,
          "close": 0.0678,
          "volume": 202836.0,
          "close_time": 1754668799999,
          "quote_volume": 13855.24988,
          "trades": 54,
          "taker_buy_base": 26093.5,
          "taker_buy_quote": 1774.22618
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.0681,
          "high": 0.0699,
          "low": 0.0681,
          "close": 0.0695,
          "volume": 91487.2,
          "close_time": 1754683199999,
          "quote_volume": 6308.37683,
          "trades": 35,
          "taker_buy_base": 88758.7,
          "taker_buy_quote": 6122.06688
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.0695,
          "high": 0.0712,
          "low": 0.0692,
          "close": 0.0693,
          "volume": 56307.4,
          "close_time": 1754697599999,
          "quote_volume": 3949.48643,
          "trades": 44,
          "taker_buy_base": 40145.6,
          "taker_buy_quote": 2824.54562
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.0697,
          "high": 0.0698,
          "low": 0.0697,
          "close": 0.0698,
          "volume": 5023.5,
          "close_time": 1754711999999,
          "quote_volume": 350.62595,
          "trades": 4,
          "taker_buy_base": 693.8,
          "taker_buy_quote": 48.41289
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.0697,
          "high": 0.0702,
          "low": 0.0697,
          "close": 0.0697,
          "volume": 81468.9,
          "close_time": 1754726399999,
          "quote_volume": 5680.75072,
          "trades": 19,
          "taker_buy_base": 54518.9,
          "taker_buy_quote": 3801.96511
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.0701,
          "high": 0.0706,
          "low": 0.07,
          "close": 0.0706,
          "volume": 58655.9,
          "close_time": 1754740799999,
          "quote_volume": 4108.37396,
          "trades": 22,
          "taker_buy_base": 3720.0,
          "taker_buy_quote": 262.11287
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.0706,
          "high": 0.0715,
          "low": 0.0699,
          "close": 0.07,
          "volume": 21783.7,
          "close_time": 1754755199999,
          "quote_volume": 1535.76981,
          "trades": 40,
          "taker_buy_base": 5317.7,
          "taker_buy_quote": 375.1005
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.0702,
          "high": 0.0711,
          "low": 0.0702,
          "close": 0.0706,
          "volume": 19521.5,
          "close_time": 1754769599999,
          "quote_volume": 1378.78973,
          "trades": 28,
          "taker_buy_base": 15346.4,
          "taker_buy_quote": 1085.0314
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.0704,
          "high": 0.0712,
          "low": 0.07,
          "close": 0.0704,
          "volume": 24385.3,
          "close_time": 1754783999999,
          "quote_volume": 1713.19912,
          "trades": 46,
          "taker_buy_base": 14037.8,
          "taker_buy_quote": 987.11854
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.0703,
          "close": 0.0703,
          "volume": 224.2,
          "close_time": 1754798399999,
          "quote_volume": 15.78586,
          "trades": 2,
          "taker_buy_base": 224.2,
          "taker_buy_quote": 15.78586
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.0699,
          "high": 0.0711,
          "low": 0.0699,
          "close": 0.0701,
          "volume": 3696.6,
          "close_time": 1754812799999,
          "quote_volume": 259.58585,
          "trades": 18,
          "taker_buy_base": 999.3,
          "taker_buy_quote": 70.608
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.0698,
          "high": 0.0704,
          "low": 0.0691,
          "close": 0.0691,
          "volume": 118772.7,
          "close_time": 1754827199999,
          "quote_volume": 8216.70103,
          "trades": 29,
          "taker_buy_base": 48769.7,
          "taker_buy_quote": 3370.75274
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0684,
          "close": 0.0684,
          "volume": 25408.1,
          "close_time": 1754841599999,
          "quote_volume": 1744.64118,
          "trades": 15,
          "taker_buy_base": 612.1,
          "taker_buy_quote": 41.98916
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.0688,
          "high": 0.0695,
          "low": 0.0688,
          "close": 0.0695,
          "volume": 17883.6,
          "close_time": 1754855999999,
          "quote_volume": 1235.858,
          "trades": 49,
          "taker_buy_base": 6514.2,
          "taker_buy_quote": 451.60191
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.0695,
          "high": 0.0697,
          "low": 0.0689,
          "close": 0.0695,
          "volume": 12571.7,
          "close_time": 1754870399999,
          "quote_volume": 873.80497,
          "trades": 18,
          "taker_buy_base": 2854.6,
          "taker_buy_quote": 198.06925
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.0695,
          "high": 0.0698,
          "low": 0.069,
          "close": 0.0694,
          "volume": 17181.4,
          "close_time": 1754884799999,
          "quote_volume": 1189.24247,
          "trades": 21,
          "taker_buy_base": 6804.1,
          "taker_buy_quote": 471.00131
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.0676,
          "close": 0.0676,
          "volume": 3166.3,
          "close_time": 1754899199999,
          "quote_volume": 217.528,
          "trades": 13,
          "taker_buy_base": 1132.1,
          "taker_buy_quote": 77.89065
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.0676,
          "high": 0.0689,
          "low": 0.067,
          "close": 0.067,
          "volume": 42143.7,
          "close_time": 1754913599999,
          "quote_volume": 2864.85491,
          "trades": 47,
          "taker_buy_base": 22861.1,
          "taker_buy_quote": 1563.13446
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.067,
          "high": 0.0677,
          "low": 0.0665,
          "close": 0.0673,
          "volume": 43356.3,
          "close_time": 1754927999999,
          "quote_volume": 2900.42285,
          "trades": 41,
          "taker_buy_base": 23242.1,
          "taker_buy_quote": 1559.50776
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.0676,
          "high": 0.0676,
          "low": 0.0664,
          "close": 0.0664,
          "volume": 36551.5,
          "close_time": 1754942399999,
          "quote_volume": 2444.18299,
          "trades": 23,
          "taker_buy_base": 627.9,
          "taker_buy_quote": 42.19631
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.0668,
          "high": 0.0677,
          "low": 0.0658,
          "close": 0.0664,
          "volume": 22588.1,
          "close_time": 1754956799999,
          "quote_volume": 1497.70111,
          "trades": 33,
          "taker_buy_base": 5545.9,
          "taker_buy_quote": 369.56537
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.0674,
          "high": 0.0674,
          "low": 0.0674,
          "close": 0.0674,
          "volume": 481.3,
          "close_time": 1754971199999,
          "quote_volume": 32.43962,
          "trades": 2,
          "taker_buy_base": 481.3,
          "taker_buy_quote": 32.43962
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.0674,
          "high": 0.068,
          "low": 0.067,
          "close": 0.067,
          "volume": 8603.1,
          "close_time": 1754985599999,
          "quote_volume": 582.59389,
          "trades": 12,
          "taker_buy_base": 5777.8,
          "taker_buy_quote": 392.69345
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.067,
          "high": 0.0672,
          "low": 0.0658,
          "close": 0.0658,
          "volume": 2152.6,
          "close_time": 1754999999999,
          "quote_volume": 142.89623,
          "trades": 11,
          "taker_buy_base": 567.2,
          "taker_buy_quote": 37.78232
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.0658,
          "high": 0.0683,
          "low": 0.0653,
          "close": 0.0678,
          "volume": 165966.7,
          "close_time": 1755014399999,
          "quote_volume": 11300.89783,
          "trades": 48,
          "taker_buy_base": 84237.4,
          "taker_buy_quote": 5729.5632
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.0679,
          "high": 0.0691,
          "low": 0.0675,
          "close": 0.0682,
          "volume": 63302.5,
          "close_time": 1755028799999,
          "quote_volume": 4333.67838,
          "trades": 39,
          "taker_buy_base": 37497.3,
          "taker_buy_quote": 2569.12848
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.0682,
          "high": 0.0688,
          "low": 0.0682,
          "close": 0.0685,
          "volume": 19522.4,
          "close_time": 1755043199999,
          "quote_volume": 1336.35991,
          "trades": 13,
          "taker_buy_base": 16834.2,
          "taker_buy_quote": 1152.56235
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.068,
          "high": 0.0692,
          "low": 0.0674,
          "close": 0.0689,
          "volume": 108781.8,
          "close_time": 1755057599999,
          "quote_volume": 7412.28643,
          "trades": 43,
          "taker_buy_base": 63245.7,
          "taker_buy_quote": 4303.53984
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.0688,
          "high": 0.0688,
          "low": 0.0678,
          "close": 0.0681,
          "volume": 14089.8,
          "close_time": 1755071999999,
          "quote_volume": 962.2797,
          "trades": 10,
          "taker_buy_base": 4088.3,
          "taker_buy_quote": 278.42931
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.0683,
          "high": 0.0691,
          "low": 0.0682,
          "close": 0.069,
          "volume": 28831.6,
          "close_time": 1755086399999,
          "quote_volume": 1972.82336,
          "trades": 19,
          "taker_buy_base": 20369.3,
          "taker_buy_quote": 1391.13904
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.0689,
          "high": 0.069,
          "low": 0.0679,
          "close": 0.0685,
          "volume": 86067.2,
          "close_time": 1755100799999,
          "quote_volume": 5901.06829,
          "trades": 28,
          "taker_buy_base": 16410.9,
          "taker_buy_quote": 1126.12757
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.0681,
          "high": 0.0692,
          "low": 0.0681,
          "close": 0.0689,
          "volume": 16117.1,
          "close_time": 1755115199999,
          "quote_volume": 1103.7611,
          "trades": 17,
          "taker_buy_base": 10320.4,
          "taker_buy_quote": 708.84572
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.0682,
          "high": 0.0689,
          "low": 0.0681,
          "close": 0.0686,
          "volume": 3498.1,
          "close_time": 1755129599999,
          "quote_volume": 239.3705,
          "trades": 12,
          "taker_buy_base": 1396.2,
          "taker_buy_quote": 96.00358
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.0685,
          "high": 0.0691,
          "low": 0.0679,
          "close": 0.0691,
          "volume": 2962.4,
          "close_time": 1755143999999,
          "quote_volume": 202.32272,
          "trades": 8,
          "taker_buy_base": 460.8,
          "taker_buy_quote": 31.76431
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.0689,
          "high": 0.0691,
          "low": 0.0656,
          "close": 0.0663,
          "volume": 259420.3,
          "close_time": 1755158399999,
          "quote_volume": 17587.57389,
          "trades": 85,
          "taker_buy_base": 133424.3,
          "taker_buy_quote": 9096.17725
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.0666,
          "high": 0.067,
          "low": 0.0654,
          "close": 0.0657,
          "volume": 117184.9,
          "close_time": 1755172799999,
          "quote_volume": 7749.44489,
          "trades": 49,
          "taker_buy_base": 81962.8,
          "taker_buy_quote": 5426.22236
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.0656,
          "high": 0.0661,
          "low": 0.0619,
          "close": 0.0636,
          "volume": 473593.1,
          "close_time": 1755187199999,
          "quote_volume": 30352.30412,
          "trades": 198,
          "taker_buy_base": 165255.5,
          "taker_buy_quote": 10644.09085
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.0637,
          "high": 0.0637,
          "low": 0.0623,
          "close": 0.0634,
          "volume": 286490.2,
          "close_time": 1755201599999,
          "quote_volume": 17978.22592,
          "trades": 62,
          "taker_buy_base": 172047.1,
          "taker_buy_quote": 10813.50998
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.0634,
          "high": 0.0634,
          "low": 0.062,
          "close": 0.0628,
          "volume": 4676.5,
          "close_time": 1755215999999,
          "quote_volume": 292.85269,
          "trades": 18,
          "taker_buy_base": 3470.8,
          "taker_buy_quote": 217.71519
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.0627,
          "high": 0.0632,
          "low": 0.0624,
          "close": 0.063,
          "volume": 124917.4,
          "close_time": 1755230399999,
          "quote_volume": 7866.41061,
          "trades": 21,
          "taker_buy_base": 44054.9,
          "taker_buy_quote": 2769.58374
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.0632,
          "high": 0.0657,
          "low": 0.0628,
          "close": 0.0649,
          "volume": 290594.2,
          "close_time": 1755244799999,
          "quote_volume": 18736.31892,
          "trades": 70,
          "taker_buy_base": 127972.0,
          "taker_buy_quote": 8218.84289
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.0655,
          "high": 0.0791,
          "low": 0.0645,
          "close": 0.0694,
          "volume": 3909752.4,
          "close_time": 1755259199999,
          "quote_volume": 278595.44729,
          "trades": 1823,
          "taker_buy_base": 1916459.7,
          "taker_buy_quote": 136732.78408
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.0688,
          "high": 0.0739,
          "low": 0.0647,
          "close": 0.065,
          "volume": 2123447.2,
          "close_time": 1755273599999,
          "quote_volume": 148259.00498,
          "trades": 671,
          "taker_buy_base": 937765.5,
          "taker_buy_quote": 65369.23491
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.0646,
          "high": 0.0646,
          "low": 0.0619,
          "close": 0.0629,
          "volume": 296236.7,
          "close_time": 1755287999999,
          "quote_volume": 18730.91711,
          "trades": 140,
          "taker_buy_base": 97598.7,
          "taker_buy_quote": 6144.38722
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.0628,
          "high": 0.0651,
          "low": 0.0624,
          "close": 0.0632,
          "volume": 458587.0,
          "close_time": 1755302399999,
          "quote_volume": 29178.94819,
          "trades": 140,
          "taker_buy_base": 241873.3,
          "taker_buy_quote": 15428.841
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.0634,
          "high": 0.0644,
          "low": 0.0634,
          "close": 0.0638,
          "volume": 42382.5,
          "close_time": 1755316799999,
          "quote_volume": 2691.3358,
          "trades": 17,
          "taker_buy_base": 35829.9,
          "taker_buy_quote": 2272.69506
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.0638,
          "high": 0.0638,
          "low": 0.0627,
          "close": 0.0631,
          "volume": 134106.8,
          "close_time": 1755331199999,
          "quote_volume": 8449.1532,
          "trades": 59,
          "taker_buy_base": 12043.6,
          "taker_buy_quote": 755.89817
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.0631,
          "high": 0.0636,
          "low": 0.0624,
          "close": 0.063,
          "volume": 240550.0,
          "close_time": 1755345599999,
          "quote_volume": 15169.62689,
          "trades": 48,
          "taker_buy_base": 133248.8,
          "taker_buy_quote": 8375.08425
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.0628,
          "high": 0.0684,
          "low": 0.0623,
          "close": 0.0632,
          "volume": 369520.3,
          "close_time": 1755359999999,
          "quote_volume": 23384.35512,
          "trades": 117,
          "taker_buy_base": 292895.9,
          "taker_buy_quote": 18557.97319
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.0632,
          "high": 0.0637,
          "low": 0.0625,
          "close": 0.063,
          "volume": 184309.5,
          "close_time": 1755374399999,
          "quote_volume": 11557.84385,
          "trades": 33,
          "taker_buy_base": 15917.7,
          "taker_buy_quote": 1005.63979
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.0623,
          "high": 0.0629,
          "low": 0.0621,
          "close": 0.0623,
          "volume": 7307.5,
          "close_time": 1755388799999,
          "quote_volume": 455.05804,
          "trades": 16,
          "taker_buy_base": 1354.0,
          "taker_buy_quote": 84.72824
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.0629,
          "high": 0.0632,
          "low": 0.0624,
          "close": 0.0631,
          "volume": 17262.9,
          "close_time": 1755403199999,
          "quote_volume": 1084.02738,
          "trades": 18,
          "taker_buy_base": 9394.5,
          "taker_buy_quote": 589.89562
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.0633,
          "high": 0.0637,
          "low": 0.0632,
          "close": 0.0634,
          "volume": 13808.4,
          "close_time": 1755417599999,
          "quote_volume": 875.41366,
          "trades": 16,
          "taker_buy_base": 2867.9,
          "taker_buy_quote": 182.48093
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.0631,
          "high": 0.0638,
          "low": 0.0631,
          "close": 0.0637,
          "volume": 11704.2,
          "close_time": 1755431999999,
          "quote_volume": 742.88667,
          "trades": 11,
          "taker_buy_base": 706.6,
          "taker_buy_quote": 45.03402
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.0637,
          "high": 0.064,
          "low": 0.0631,
          "close": 0.0634,
          "volume": 23614.1,
          "close_time": 1755446399999,
          "quote_volume": 1501.36057,
          "trades": 17,
          "taker_buy_base": 17574.4,
          "taker_buy_quote": 1119.65945
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.0634,
          "high": 0.0634,
          "low": 0.0624,
          "close": 0.0625,
          "volume": 56066.3,
          "close_time": 1755460799999,
          "quote_volume": 3500.63638,
          "trades": 14,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.0629,
          "high": 0.0637,
          "low": 0.0623,
          "close": 0.0628,
          "volume": 141669.4,
          "close_time": 1755475199999,
          "quote_volume": 8849.05684,
          "trades": 40,
          "taker_buy_base": 5482.4,
          "taker_buy_quote": 345.15729
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.0625,
          "high": 0.0631,
          "low": 0.059,
          "close": 0.0602,
          "volume": 185746.4,
          "close_time": 1755489599999,
          "quote_volume": 11125.30155,
          "trades": 61,
          "taker_buy_base": 111649.1,
          "taker_buy_quote": 6626.60832
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.06,
          "high": 0.0621,
          "low": 0.0591,
          "close": 0.0601,
          "volume": 351093.5,
          "close_time": 1755503999999,
          "quote_volume": 21237.1955,
          "trades": 101,
          "taker_buy_base": 204270.1,
          "taker_buy_quote": 12376.18404
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.0604,
          "high": 0.0606,
          "low": 0.0593,
          "close": 0.0599,
          "volume": 73311.6,
          "close_time": 1755518399999,
          "quote_volume": 4372.39937,
          "trades": 26,
          "taker_buy_base": 20576.1,
          "taker_buy_quote": 1233.10871
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.0597,
          "high": 0.0598,
          "low": 0.0574,
          "close": 0.0584,
          "volume": 111268.6,
          "close_time": 1755532799999,
          "quote_volume": 6494.08046,
          "trades": 58,
          "taker_buy_base": 40155.9,
          "taker_buy_quote": 2344.69133
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.0585,
          "high": 0.0594,
          "low": 0.0583,
          "close": 0.0592,
          "volume": 26480.3,
          "close_time": 1755547199999,
          "quote_volume": 1555.03633,
          "trades": 27,
          "taker_buy_base": 16472.9,
          "taker_buy_quote": 968.07157
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.059,
          "high": 0.0605,
          "low": 0.059,
          "close": 0.0597,
          "volume": 20653.7,
          "close_time": 1755561599999,
          "quote_volume": 1228.53814,
          "trades": 15,
          "taker_buy_base": 3078.6,
          "taker_buy_quote": 184.84933
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.0594,
          "high": 0.0594,
          "low": 0.0574,
          "close": 0.0579,
          "volume": 45061.8,
          "close_time": 1755575999999,
          "quote_volume": 2630.18741,
          "trades": 59,
          "taker_buy_base": 4383.7,
          "taker_buy_quote": 255.78547
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.0576,
          "high": 0.0576,
          "low": 0.0556,
          "close": 0.0565,
          "volume": 137316.1,
          "close_time": 1755590399999,
          "quote_volume": 7782.34438,
          "trades": 66,
          "taker_buy_base": 84200.8,
          "taker_buy_quote": 4785.88846
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.0562,
          "high": 0.058,
          "low": 0.0562,
          "close": 0.0573,
          "volume": 292694.6,
          "close_time": 1755604799999,
          "quote_volume": 16700.10556,
          "trades": 64,
          "taker_buy_base": 168389.9,
          "taker_buy_quote": 9541.52779
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.0575,
          "high": 0.0579,
          "low": 0.0561,
          "close": 0.0562,
          "volume": 499150.9,
          "close_time": 1755619199999,
          "quote_volume": 28532.79949,
          "trades": 85,
          "taker_buy_base": 238358.5,
          "taker_buy_quote": 13671.78048
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.0561,
          "high": 0.0562,
          "low": 0.0546,
          "close": 0.0556,
          "volume": 321906.2,
          "close_time": 1755633599999,
          "quote_volume": 17833.01957,
          "trades": 134,
          "taker_buy_base": 163028.3,
          "taker_buy_quote": 9056.04512
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.0553,
          "high": 0.0563,
          "low": 0.0552,
          "close": 0.0562,
          "volume": 3102.3,
          "close_time": 1755647999999,
          "quote_volume": 172.76441,
          "trades": 14,
          "taker_buy_base": 1850.3,
          "taker_buy_quote": 103.27095
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.0555,
          "high": 0.0566,
          "low": 0.0555,
          "close": 0.0562,
          "volume": 47125.9,
          "close_time": 1755662399999,
          "quote_volume": 2638.93261,
          "trades": 24,
          "taker_buy_base": 40363.4,
          "taker_buy_quote": 2260.73086
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.0569,
          "high": 0.0571,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 6149.5,
          "close_time": 1755676799999,
          "quote_volume": 348.54623,
          "trades": 14,
          "taker_buy_base": 3395.0,
          "taker_buy_quote": 193.16668
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.0567,
          "high": 0.0574,
          "low": 0.0564,
          "close": 0.0565,
          "volume": 121343.9,
          "close_time": 1755691199999,
          "quote_volume": 6944.57959,
          "trades": 22,
          "taker_buy_base": 6167.4,
          "taker_buy_quote": 353.48064
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.0573,
          "high": 0.0573,
          "low": 0.0549,
          "close": 0.0567,
          "volume": 109811.9,
          "close_time": 1755705599999,
          "quote_volume": 6164.89664,
          "trades": 92,
          "taker_buy_base": 61467.9,
          "taker_buy_quote": 3487.00855
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.0566,
          "high": 0.0577,
          "low": 0.0566,
          "close": 0.0574,
          "volume": 175109.5,
          "close_time": 1755719999999,
          "quote_volume": 9967.03014,
          "trades": 42,
          "taker_buy_base": 37688.9,
          "taker_buy_quote": 2135.06066
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.0574,
          "high": 0.0583,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 56661.8,
          "close_time": 1755734399999,
          "quote_volume": 3274.72742,
          "trades": 16,
          "taker_buy_base": 50078.3,
          "taker_buy_quote": 2894.94442
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.0573,
          "high": 0.0573,
          "low": 0.0572,
          "close": 0.0572,
          "volume": 785.8,
          "close_time": 1755748799999,
          "quote_volume": 44.97427,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0565,
          "close": 0.0566,
          "volume": 76350.9,
          "close_time": 1755763199999,
          "quote_volume": 4333.65095,
          "trades": 24,
          "taker_buy_base": 25176.8,
          "taker_buy_quote": 1426.01747
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.0565,
          "high": 0.0565,
          "low": 0.0558,
          "close": 0.056,
          "volume": 132009.7,
          "close_time": 1755777599999,
          "quote_volume": 7417.63304,
          "trades": 32,
          "taker_buy_base": 47840.0,
          "taker_buy_quote": 2678.67088
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.0561,
          "high": 0.0563,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 176423.2,
          "close_time": 1755791999999,
          "quote_volume": 9839.59588,
          "trades": 98,
          "taker_buy_base": 88742.6,
          "taker_buy_quote": 4939.6694
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.0554,
          "high": 0.056,
          "low": 0.0548,
          "close": 0.056,
          "volume": 54250.7,
          "close_time": 1755806399999,
          "quote_volume": 3004.92598,
          "trades": 25,
          "taker_buy_base": 53290.7,
          "taker_buy_quote": 2951.94981
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.0555,
          "high": 0.0564,
          "low": 0.0551,
          "close": 0.0556,
          "volume": 146474.6,
          "close_time": 1755820799999,
          "quote_volume": 8134.39055,
          "trades": 23,
          "taker_buy_base": 39167.5,
          "taker_buy_quote": 2172.49676
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.056,
          "high": 0.0569,
          "low": 0.0559,
          "close": 0.0559,
          "volume": 27396.2,
          "close_time": 1755835199999,
          "quote_volume": 1548.99458,
          "trades": 23,
          "taker_buy_base": 18753.3,
          "taker_buy_quote": 1057.93345
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.0561,
          "high": 0.0567,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 240163.0,
          "close_time": 1755849599999,
          "quote_volume": 13460.33969,
          "trades": 41,
          "taker_buy_base": 110967.8,
          "taker_buy_quote": 6217.09336
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.0558,
          "high": 0.0575,
          "low": 0.0552,
          "close": 0.0552,
          "volume": 469752.3,
          "close_time": 1755863999999,
          "quote_volume": 26266.83793,
          "trades": 106,
          "taker_buy_base": 313847.2,
          "taker_buy_quote": 17611.89623
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.0552,
          "high": 0.0574,
          "low": 0.054,
          "close": 0.057,
          "volume": 226146.2,
          "close_time": 1755878399999,
          "quote_volume": 12513.23357,
          "trades": 108,
          "taker_buy_base": 134939.9,
          "taker_buy_quote": 7503.42153
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.0572,
          "high": 0.0587,
          "low": 0.0572,
          "close": 0.058,
          "volume": 160283.4,
          "close_time": 1755892799999,
          "quote_volume": 9279.72439,
          "trades": 58,
          "taker_buy_base": 86895.4,
          "taker_buy_quote": 5039.9403
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.058,
          "high": 0.0589,
          "low": 0.058,
          "close": 0.0588,
          "volume": 153115.0,
          "close_time": 1755907199999,
          "quote_volume": 8965.00475,
          "trades": 39,
          "taker_buy_base": 99186.4,
          "taker_buy_quote": 5807.52989
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.0588,
          "high": 0.0593,
          "low": 0.0581,
          "close": 0.059,
          "volume": 184455.1,
          "close_time": 1755921599999,
          "quote_volume": 10776.59627,
          "trades": 94,
          "taker_buy_base": 58013.0,
          "taker_buy_quote": 3390.09912
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.0588,
          "high": 0.0592,
          "low": 0.058,
          "close": 0.0583,
          "volume": 327513.4,
          "close_time": 1755935999999,
          "quote_volume": 19203.85213,
          "trades": 71,
          "taker_buy_base": 122488.9,
          "taker_buy_quote": 7197.74139
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.0585,
          "high": 0.0589,
          "low": 0.0582,
          "close": 0.0583,
          "volume": 130534.1,
          "close_time": 1755950399999,
          "quote_volume": 7619.16111,
          "trades": 64,
          "taker_buy_base": 26577.3,
          "taker_buy_quote": 1557.01809
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.058,
          "high": 0.0584,
          "low": 0.0569,
          "close": 0.0575,
          "volume": 16714.5,
          "close_time": 1755964799999,
          "quote_volume": 963.57711,
          "trades": 19,
          "taker_buy_base": 4358.2,
          "taker_buy_quote": 252.93628
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0569,
          "close": 0.0569,
          "volume": 6429.6,
          "close_time": 1755979199999,
          "quote_volume": 367.67703,
          "trades": 10,
          "taker_buy_base": 2739.8,
          "taker_buy_quote": 157.2112
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.0578,
          "high": 0.0585,
          "low": 0.0575,
          "close": 0.0585,
          "volume": 4038.2,
          "close_time": 1755993599999,
          "quote_volume": 233.7937,
          "trades": 16,
          "taker_buy_base": 2766.2,
          "taker_buy_quote": 160.58046
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.0585,
          "high": 0.059,
          "low": 0.0578,
          "close": 0.0588,
          "volume": 41857.2,
          "close_time": 1756007999999,
          "quote_volume": 2453.00846,
          "trades": 28,
          "taker_buy_base": 22998.0,
          "taker_buy_quote": 1350.75823
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.0588,
          "high": 0.0588,
          "low": 0.0571,
          "close": 0.0571,
          "volume": 167304.1,
          "close_time": 1756022399999,
          "quote_volume": 9732.59199,
          "trades": 96,
          "taker_buy_base": 67683.2,
          "taker_buy_quote": 3964.24676
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.0569,
          "high": 0.0574,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 37681.7,
          "close_time": 1756036799999,
          "quote_volume": 2130.13839,
          "trades": 18,
          "taker_buy_base": 7014.4,
          "taker_buy_quote": 397.53239
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.0564,
          "high": 0.08,
          "low": 0.0562,
          "close": 0.0762,
          "volume": 9438866.1,
          "close_time": 1756051199999,
          "quote_volume": 677653.67156,
          "trades": 2533,
          "taker_buy_base": 4894346.1,
          "taker_buy_quote": 351629.91639
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.0755,
          "high": 0.0774,
          "low": 0.0612,
          "close": 0.063,
          "volume": 9142553.0,
          "close_time": 1756065599999,
          "quote_volume": 631889.11825,
          "trades": 2654,
          "taker_buy_base": 4257310.6,
          "taker_buy_quote": 295057.77543
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.0636,
          "high": 0.0709,
          "low": 0.0636,
          "close": 0.0653,
          "volume": 5514700.8,
          "close_time": 1756079999999,
          "quote_volume": 371482.24994,
          "trades": 2011,
          "taker_buy_base": 2776686.9,
          "taker_buy_quote": 187009.23112
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.0651,
          "high": 0.0678,
          "low": 0.0632,
          "close": 0.0632,
          "volume": 1391540.2,
          "close_time": 1756094399999,
          "quote_volume": 91113.34951,
          "trades": 581,
          "taker_buy_base": 657900.9,
          "taker_buy_quote": 43023.12729
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.063,
          "high": 0.0644,
          "low": 0.06,
          "close": 0.0607,
          "volume": 1619952.9,
          "close_time": 1756108799999,
          "quote_volume": 100205.08263,
          "trades": 486,
          "taker_buy_base": 657023.2,
          "taker_buy_quote": 40461.2523
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.0607,
          "high": 0.0674,
          "low": 0.0607,
          "close": 0.0628,
          "volume": 5443431.3,
          "close_time": 1756123199999,
          "quote_volume": 349476.54463,
          "trades": 2059,
          "taker_buy_base": 2873669.8,
          "taker_buy_quote": 185040.01313
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.0624,
          "high": 0.064,
          "low": 0.0602,
          "close": 0.0606,
          "volume": 1003271.7,
          "close_time": 1756137599999,
          "quote_volume": 62532.85416,
          "trades": 410,
          "taker_buy_base": 490425.0,
          "taker_buy_quote": 30688.07314
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.0608,
          "high": 0.0608,
          "low": 0.0579,
          "close": 0.0583,
          "volume": 1165766.1,
          "close_time": 1756151999999,
          "quote_volume": 68765.23864,
          "trades": 305,
          "taker_buy_base": 620130.4,
          "taker_buy_quote": 36595.70923
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.0583,
          "high": 0.0587,
          "low": 0.0561,
          "close": 0.0571,
          "volume": 539762.6,
          "close_time": 1756166399999,
          "quote_volume": 30752.78628,
          "trades": 243,
          "taker_buy_base": 237337.9,
          "taker_buy_quote": 13568.79219
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.0571,
          "high": 0.0573,
          "low": 0.056,
          "close": 0.0571,
          "volume": 88961.2,
          "close_time": 1756180799999,
          "quote_volume": 5039.31024,
          "trades": 85,
          "taker_buy_base": 14491.7,
          "taker_buy_quote": 825.11136
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.0568,
          "high": 0.0573,
          "low": 0.0558,
          "close": 0.0567,
          "volume": 141727.2,
          "close_time": 1756195199999,
          "quote_volume": 7988.5787,
          "trades": 88,
          "taker_buy_base": 68147.3,
          "taker_buy_quote": 3862.098
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.0569,
          "high": 0.0571,
          "low": 0.0541,
          "close": 0.0559,
          "volume": 291142.0,
          "close_time": 1756209599999,
          "quote_volume": 16165.29416,
          "trades": 184,
          "taker_buy_base": 137907.6,
          "taker_buy_quote": 7637.48762
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.0556,
          "high": 0.0564,
          "low": 0.0552,
          "close": 0.0556,
          "volume": 71538.1,
          "close_time": 1756223999999,
          "quote_volume": 4003.46914,
          "trades": 86,
          "taker_buy_base": 28996.4,
          "taker_buy_quote": 1624.68372
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.056,
          "high": 0.0569,
          "low": 0.0556,
          "close": 0.0569,
          "volume": 169981.6,
          "close_time": 1756238399999,
          "quote_volume": 9555.69741,
          "trades": 92,
          "taker_buy_base": 70755.0,
          "taker_buy_quote": 3978.88752
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.0569,
          "high": 0.0569,
          "low": 0.0557,
          "close": 0.0561,
          "volume": 65094.8,
          "close_time": 1756252799999,
          "quote_volume": 3674.94285,
          "trades": 106,
          "taker_buy_base": 7874.6,
          "taker_buy_quote": 444.358
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.0558,
          "high": 0.0558,
          "low": 0.0548,
          "close": 0.0554,
          "volume": 130447.4,
          "close_time": 1756267199999,
          "quote_volume": 7213.38579,
          "trades": 110,
          "taker_buy_base": 8464.1,
          "taker_buy_quote": 467.04772
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.0555,
          "high": 0.056,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 128151.6,
          "close_time": 1756281599999,
          "quote_volume": 7090.34905,
          "trades": 104,
          "taker_buy_base": 87037.2,
          "taker_buy_quote": 4814.47056
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.0549,
          "high": 0.0554,
          "low": 0.0548,
          "close": 0.0553,
          "volume": 126622.0,
          "close_time": 1756295999999,
          "quote_volume": 6975.18736,
          "trades": 50,
          "taker_buy_base": 64763.1,
          "taker_buy_quote": 3566.43462
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 154121.2,
          "close_time": 1756310399999,
          "quote_volume": 8500.29121,
          "trades": 44,
          "taker_buy_base": 51468.6,
          "taker_buy_quote": 2836.68934
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.0549,
          "high": 0.0561,
          "low": 0.0545,
          "close": 0.0556,
          "volume": 623142.8,
          "close_time": 1756324799999,
          "quote_volume": 34422.74327,
          "trades": 77,
          "taker_buy_base": 156012.1,
          "taker_buy_quote": 8640.49777
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.056,
          "high": 0.056,
          "low": 0.0541,
          "close": 0.0541,
          "volume": 123563.1,
          "close_time": 1756339199999,
          "quote_volume": 6784.94479,
          "trades": 81,
          "taker_buy_base": 67014.9,
          "taker_buy_quote": 3668.04668
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.0541,
          "high": 0.055,
          "low": 0.054,
          "close": 0.0549,
          "volume": 23568.8,
          "close_time": 1756353599999,
          "quote_volume": 1278.56937,
          "trades": 21,
          "taker_buy_base": 20807.0,
          "taker_buy_quote": 1127.03593
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.0552,
          "high": 0.0574,
          "low": 0.0552,
          "close": 0.0558,
          "volume": 79457.8,
          "close_time": 1756367999999,
          "quote_volume": 4481.30396,
          "trades": 88,
          "taker_buy_base": 55678.6,
          "taker_buy_quote": 3147.39365
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.0558,
          "high": 0.0565,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 80846.0,
          "close_time": 1756382399999,
          "quote_volume": 4517.76665,
          "trades": 90,
          "taker_buy_base": 21939.8,
          "taker_buy_quote": 1225.97339
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.056,
          "high": 0.0582,
          "low": 0.0556,
          "close": 0.0562,
          "volume": 557134.1,
          "close_time": 1756396799999,
          "quote_volume": 31445.09461,
          "trades": 231,
          "taker_buy_base": 82865.0,
          "taker_buy_quote": 4680.12791
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.056,
          "high": 0.057,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 112906.0,
          "close_time": 1756411199999,
          "quote_volume": 6380.3604,
          "trades": 59,
          "taker_buy_base": 48929.3,
          "taker_buy_quote": 2749.16336
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.0551,
          "high": 0.0558,
          "low": 0.0549,
          "close": 0.0558,
          "volume": 32368.7,
          "close_time": 1756425599999,
          "quote_volume": 1789.48587,
          "trades": 49,
          "taker_buy_base": 30037.6,
          "taker_buy_quote": 1661.3689
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.0558,
          "high": 0.0561,
          "low": 0.0554,
          "close": 0.056,
          "volume": 117122.1,
          "close_time": 1756439999999,
          "quote_volume": 6532.89212,
          "trades": 29,
          "taker_buy_base": 45227.0,
          "taker_buy_quote": 2522.95441
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.0558,
          "high": 0.0582,
          "low": 0.0544,
          "close": 0.0547,
          "volume": 173095.7,
          "close_time": 1756454399999,
          "quote_volume": 9596.47056,
          "trades": 133,
          "taker_buy_base": 81086.7,
          "taker_buy_quote": 4510.92482
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.0548,
          "high": 0.0549,
          "low": 0.0531,
          "close": 0.0545,
          "volume": 176941.5,
          "close_time": 1756468799999,
          "quote_volume": 9504.19878,
          "trades": 96,
          "taker_buy_base": 59606.5,
          "taker_buy_quote": 3223.04978
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.0544,
          "high": 0.0552,
          "low": 0.0538,
          "close": 0.0539,
          "volume": 85966.4,
          "close_time": 1756483199999,
          "quote_volume": 4675.93865,
          "trades": 60,
          "taker_buy_base": 22553.1,
          "taker_buy_quote": 1227.63261
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.0539,
          "high": 0.0543,
          "low": 0.0534,
          "close": 0.0538,
          "volume": 49395.8,
          "close_time": 1756497599999,
          "quote_volume": 2653.09706,
          "trades": 41,
          "taker_buy_base": 31905.3,
          "taker_buy_quote": 1711.0758
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.0536,
          "high": 0.054,
          "low": 0.0531,
          "close": 0.054,
          "volume": 63570.6,
          "close_time": 1756511999999,
          "quote_volume": 3380.30399,
          "trades": 17,
          "taker_buy_base": 5003.7,
          "taker_buy_quote": 269.59001
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.0541,
          "high": 0.0544,
          "low": 0.0533,
          "close": 0.0544,
          "volume": 27378.5,
          "close_time": 1756526399999,
          "quote_volume": 1474.78122,
          "trades": 37,
          "taker_buy_base": 11361.2,
          "taker_buy_quote": 615.00865
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.0544,
          "high": 0.0655,
          "low": 0.0543,
          "close": 0.0578,
          "volume": 2818316.8,
          "close_time": 1756540799999,
          "quote_volume": 172901.20373,
          "trades": 1222,
          "taker_buy_base": 1623888.0,
          "taker_buy_quote": 99784.36544
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.0575,
          "high": 0.0575,
          "low": 0.0553,
          "close": 0.0558,
          "volume": 399021.0,
          "close_time": 1756555199999,
          "quote_volume": 22324.81044,
          "trades": 111,
          "taker_buy_base": 136740.7,
          "taker_buy_quote": 7668.0486
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.055,
          "high": 0.0555,
          "low": 0.0546,
          "close": 0.0551,
          "volume": 167356.7,
          "close_time": 1756569599999,
          "quote_volume": 9197.10482,
          "trades": 108,
          "taker_buy_base": 96792.5,
          "taker_buy_quote": 5325.15848
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.0546,
          "high": 0.055,
          "low": 0.0543,
          "close": 0.0543,
          "volume": 103423.5,
          "close_time": 1756583999999,
          "quote_volume": 5643.56092,
          "trades": 97,
          "taker_buy_base": 50968.7,
          "taker_buy_quote": 2790.60739
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.0548,
          "high": 0.0581,
          "low": 0.0545,
          "close": 0.0556,
          "volume": 258000.1,
          "close_time": 1756598399999,
          "quote_volume": 14459.56349,
          "trades": 284,
          "taker_buy_base": 181559.9,
          "taker_buy_quote": 10109.34273
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.0553,
          "high": 0.0568,
          "low": 0.0553,
          "close": 0.0558,
          "volume": 17831.9,
          "close_time": 1756612799999,
          "quote_volume": 1000.16496,
          "trades": 41,
          "taker_buy_base": 7909.3,
          "taker_buy_quote": 445.57953
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.0557,
          "high": 0.0564,
          "low": 0.0549,
          "close": 0.056,
          "volume": 64342.5,
          "close_time": 1756627199999,
          "quote_volume": 3579.95505,
          "trades": 57,
          "taker_buy_base": 34206.8,
          "taker_buy_quote": 1899.01863
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.0559,
          "high": 0.0566,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 88056.9,
          "close_time": 1756641599999,
          "quote_volume": 4889.67772,
          "trades": 108,
          "taker_buy_base": 14278.9,
          "taker_buy_quote": 796.59667
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 112321.3,
          "close_time": 1756655999999,
          "quote_volume": 6165.33631,
          "trades": 180,
          "taker_buy_base": 8287.3,
          "taker_buy_quote": 455.61678
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.0543,
          "high": 0.0591,
          "low": 0.0541,
          "close": 0.0562,
          "volume": 1134965.6,
          "close_time": 1756670399999,
          "quote_volume": 65195.94684,
          "trades": 709,
          "taker_buy_base": 599456.3,
          "taker_buy_quote": 34566.66011
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.0562,
          "high": 0.057,
          "low": 0.0556,
          "close": 0.056,
          "volume": 339713.5,
          "close_time": 1756684799999,
          "quote_volume": 19013.10648,
          "trades": 98,
          "taker_buy_base": 142317.8,
          "taker_buy_quote": 7992.87353
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.0561,
          "high": 0.057,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 252870.9,
          "close_time": 1756699199999,
          "quote_volume": 14256.02051,
          "trades": 139,
          "taker_buy_base": 120292.9,
          "taker_buy_quote": 6750.08364
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.0558,
          "high": 0.0568,
          "low": 0.0534,
          "close": 0.0543,
          "volume": 325397.0,
          "close_time": 1756713599999,
          "quote_volume": 17569.58904,
          "trades": 143,
          "taker_buy_base": 175187.2,
          "taker_buy_quote": 9471.922
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.0547,
          "high": 0.0553,
          "low": 0.0544,
          "close": 0.0549,
          "volume": 14458.0,
          "close_time": 1756727999999,
          "quote_volume": 789.40047,
          "trades": 47,
          "taker_buy_base": 3687.8,
          "taker_buy_quote": 202.12628
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.0533,
          "close": 0.0538,
          "volume": 165086.4,
          "close_time": 1756742399999,
          "quote_volume": 8880.3856,
          "trades": 78,
          "taker_buy_base": 67696.5,
          "taker_buy_quote": 3650.25169
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.0535,
          "high": 0.0547,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 625623.4,
          "close_time": 1756756799999,
          "quote_volume": 34029.67239,
          "trades": 168,
          "taker_buy_base": 116164.7,
          "taker_buy_quote": 6302.04243
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0513,
          "close": 0.0518,
          "volume": 120033.7,
          "close_time": 1756771199999,
          "quote_volume": 6220.55687,
          "trades": 67,
          "taker_buy_base": 91996.8,
          "taker_buy_quote": 4771.94376
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.0518,
          "high": 0.0534,
          "low": 0.0515,
          "close": 0.0532,
          "volume": 10239.0,
          "close_time": 1756785599999,
          "quote_volume": 535.42798,
          "trades": 59,
          "taker_buy_base": 2350.7,
          "taker_buy_quote": 124.34328
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0525,
          "close": 0.0527,
          "volume": 96167.5,
          "close_time": 1756799999999,
          "quote_volume": 5074.3896,
          "trades": 109,
          "taker_buy_base": 55431.6,
          "taker_buy_quote": 2922.91888
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.0524,
          "high": 0.0534,
          "low": 0.0523,
          "close": 0.0528,
          "volume": 23956.8,
          "close_time": 1756814399999,
          "quote_volume": 1272.14044,
          "trades": 30,
          "taker_buy_base": 8825.0,
          "taker_buy_quote": 470.06758
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.0525,
          "high": 0.0533,
          "low": 0.0518,
          "close": 0.0521,
          "volume": 278044.4,
          "close_time": 1756828799999,
          "quote_volume": 14553.49367,
          "trades": 188,
          "taker_buy_base": 136768.4,
          "taker_buy_quote": 7157.75514
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0513,
          "close": 0.0515,
          "volume": 143654.4,
          "close_time": 1756843199999,
          "quote_volume": 7396.37047,
          "trades": 92,
          "taker_buy_base": 120205.1,
          "taker_buy_quote": 6188.06339
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.052,
          "high": 0.053,
          "low": 0.052,
          "close": 0.0527,
          "volume": 19538.5,
          "close_time": 1756857599999,
          "quote_volume": 1021.59889,
          "trades": 50,
          "taker_buy_base": 3843.1,
          "taker_buy_quote": 201.85594
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.0522,
          "high": 0.0589,
          "low": 0.0356,
          "close": 0.0422,
          "volume": 6450052.6,
          "close_time": 1756871999999,
          "quote_volume": 301357.26168,
          "trades": 1553,
          "taker_buy_base": 2538015.1,
          "taker_buy_quote": 116408.74656
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.0427,
          "high": 0.0459,
          "low": 0.0389,
          "close": 0.0407,
          "volume": 4691998.6,
          "close_time": 1756886399999,
          "quote_volume": 194533.10144,
          "trades": 1126,
          "taker_buy_base": 2217446.8,
          "taker_buy_quote": 92171.50846
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.041,
          "high": 0.0412,
          "low": 0.0365,
          "close": 0.0376,
          "volume": 1858669.0,
          "close_time": 1756900799999,
          "quote_volume": 72488.01499,
          "trades": 508,
          "taker_buy_base": 676859.6,
          "taker_buy_quote": 26264.23754
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.0378,
          "high": 0.0386,
          "low": 0.0368,
          "close": 0.0372,
          "volume": 1090455.2,
          "close_time": 1756915199999,
          "quote_volume": 41065.4808,
          "trades": 387,
          "taker_buy_base": 524336.6,
          "taker_buy_quote": 19815.74631
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.0371,
          "high": 0.039,
          "low": 0.0367,
          "close": 0.0382,
          "volume": 770546.6,
          "close_time": 1756929599999,
          "quote_volume": 28976.65564,
          "trades": 245,
          "taker_buy_base": 456061.0,
          "taker_buy_quote": 17142.79627
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.0381,
          "high": 0.0395,
          "low": 0.0373,
          "close": 0.0373,
          "volume": 1002145.2,
          "close_time": 1756943999999,
          "quote_volume": 38438.30104,
          "trades": 235,
          "taker_buy_base": 474526.7,
          "taker_buy_quote": 18131.31072
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.0375,
          "high": 0.0384,
          "low": 0.0326,
          "close": 0.033,
          "volume": 1652720.9,
          "close_time": 1756958399999,
          "quote_volume": 58109.00742,
          "trades": 628,
          "taker_buy_base": 869534.9,
          "taker_buy_quote": 30444.64003
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.0329,
          "high": 0.0337,
          "low": 0.0311,
          "close": 0.0328,
          "volume": 950824.1,
          "close_time": 1756972799999,
          "quote_volume": 30808.60815,
          "trades": 268,
          "taker_buy_base": 507144.2,
          "taker_buy_quote": 16386.24239
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.0329,
          "high": 0.0333,
          "low": 0.0292,
          "close": 0.0301,
          "volume": 1957185.6,
          "close_time": 1756987199999,
          "quote_volume": 59918.32607,
          "trades": 306,
          "taker_buy_base": 1004251.1,
          "taker_buy_quote": 31039.84143
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.0303,
          "high": 0.0325,
          "low": 0.0299,
          "close": 0.0319,
          "volume": 2352164.4,
          "close_time": 1757001599999,
          "quote_volume": 73272.96915,
          "trades": 382,
          "taker_buy_base": 1219346.0,
          "taker_buy_quote": 37890.11472
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.0319,
          "high": 0.0333,
          "low": 0.0304,
          "close": 0.0304,
          "volume": 2976780.4,
          "close_time": 1757015999999,
          "quote_volume": 95002.91262,
          "trades": 526,
          "taker_buy_base": 1379578.9,
          "taker_buy_quote": 44030.29004
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.0306,
          "high": 0.0316,
          "low": 0.0296,
          "close": 0.0305,
          "volume": 2240403.8,
          "close_time": 1757030399999,
          "quote_volume": 68985.25375,
          "trades": 383,
          "taker_buy_base": 799539.9,
          "taker_buy_quote": 24305.56795
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.0303,
          "high": 0.0314,
          "low": 0.0293,
          "close": 0.03,
          "volume": 2227834.1,
          "close_time": 1757044799999,
          "quote_volume": 68194.07598,
          "trades": 351,
          "taker_buy_base": 1175789.7,
          "taker_buy_quote": 36103.1926
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.03,
          "high": 0.0313,
          "low": 0.0287,
          "close": 0.0288,
          "volume": 1362548.7,
          "close_time": 1757059199999,
          "quote_volume": 41034.05509,
          "trades": 260,
          "taker_buy_base": 646165.3,
          "taker_buy_quote": 19525.59281
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.0288,
          "high": 0.0293,
          "low": 0.0274,
          "close": 0.0286,
          "volume": 1160746.9,
          "close_time": 1757073599999,
          "quote_volume": 32633.70348,
          "trades": 211,
          "taker_buy_base": 314747.4,
          "taker_buy_quote": 8934.85109
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.0285,
          "high": 0.0298,
          "low": 0.0279,
          "close": 0.0282,
          "volume": 794581.6,
          "close_time": 1757087999999,
          "quote_volume": 22970.42905,
          "trades": 191,
          "taker_buy_base": 413652.0,
          "taker_buy_quote": 11949.05093
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.0281,
          "high": 0.0291,
          "low": 0.0272,
          "close": 0.0281,
          "volume": 603289.9,
          "close_time": 1757102399999,
          "quote_volume": 16765.53026,
          "trades": 160,
          "taker_buy_base": 355485.5,
          "taker_buy_quote": 9877.59937
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.0283,
          "high": 0.03,
          "low": 0.0279,
          "close": 0.0284,
          "volume": 220097.0,
          "close_time": 1757116799999,
          "quote_volume": 6256.55526,
          "trades": 72,
          "taker_buy_base": 160339.8,
          "taker_buy_quote": 4563.09602
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.0284,
          "high": 0.0292,
          "low": 0.0283,
          "close": 0.029,
          "volume": 50289.4,
          "close_time": 1757131199999,
          "quote_volume": 1445.29815,
          "trades": 34,
          "taker_buy_base": 25336.5,
          "taker_buy_quote": 730.62059
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.029,
          "high": 0.0335,
          "low": 0.028,
          "close": 0.0329,
          "volume": 1173509.4,
          "close_time": 1757145599999,
          "quote_volume": 36604.70908,
          "trades": 319,
          "taker_buy_base": 634324.1,
          "taker_buy_quote": 19848.49819
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.0331,
          "high": 0.0417,
          "low": 0.0299,
          "close": 0.0304,
          "volume": 21359712.1,
          "close_time": 1757159999999,
          "quote_volume": 736698.75966,
          "trades": 3158,
          "taker_buy_base": 10107464.7,
          "taker_buy_quote": 347246.74137
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.0305,
          "high": 0.0328,
          "low": 0.0301,
          "close": 0.0302,
          "volume": 5145526.6,
          "close_time": 1757174399999,
          "quote_volume": 160844.96226,
          "trades": 939,
          "taker_buy_base": 2746843.1,
          "taker_buy_quote": 85935.2569
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.0304,
          "high": 0.0306,
          "low": 0.0282,
          "close": 0.0287,
          "volume": 798586.9,
          "close_time": 1757188799999,
          "quote_volume": 23689.58804,
          "trades": 220,
          "taker_buy_base": 324990.8,
          "taker_buy_quote": 9625.85156
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.0286,
          "high": 0.0297,
          "low": 0.0281,
          "close": 0.0287,
          "volume": 1378486.4,
          "close_time": 1757203199999,
          "quote_volume": 39654.90608,
          "trades": 236,
          "taker_buy_base": 731269.5,
          "taker_buy_quote": 21092.1189
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.0286,
          "high": 0.0292,
          "low": 0.0284,
          "close": 0.0285,
          "volume": 582696.5,
          "close_time": 1757217599999,
          "quote_volume": 16692.66078,
          "trades": 91,
          "taker_buy_base": 309543.4,
          "taker_buy_quote": 8844.69756
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.0283,
          "high": 0.0299,
          "low": 0.0281,
          "close": 0.0291,
          "volume": 1893521.2,
          "close_time": 1757231999999,
          "quote_volume": 55228.79785,
          "trades": 249,
          "taker_buy_base": 842251.2,
          "taker_buy_quote": 24593.08322
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.0291,
          "high": 0.0317,
          "low": 0.0289,
          "close": 0.0299,
          "volume": 5054390.1,
          "close_time": 1757246399999,
          "quote_volume": 153669.44059,
          "trades": 769,
          "taker_buy_base": 2439949.9,
          "taker_buy_quote": 74343.33599
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.0299,
          "high": 0.0305,
          "low": 0.0289,
          "close": 0.0294,
          "volume": 1004925.2,
          "close_time": 1757260799999,
          "quote_volume": 29770.76856,
          "trades": 186,
          "taker_buy_base": 610819.9,
          "taker_buy_quote": 18100.87047
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.0294,
          "high": 0.0294,
          "low": 0.0276,
          "close": 0.0279,
          "volume": 1402034.7,
          "close_time": 1757275199999,
          "quote_volume": 39895.79524,
          "trades": 220,
          "taker_buy_base": 600624.6,
          "taker_buy_quote": 17038.10838
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.028,
          "high": 0.0287,
          "low": 0.0279,
          "close": 0.0281,
          "volume": 679715.6,
          "close_time": 1757289599999,
          "quote_volume": 19231.4657,
          "trades": 131,
          "taker_buy_base": 400130.1,
          "taker_buy_quote": 11327.35964
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.0281,
          "high": 0.0286,
          "low": 0.0278,
          "close": 0.0284,
          "volume": 285002.5,
          "close_time": 1757303999999,
          "quote_volume": 8018.88994,
          "trades": 169,
          "taker_buy_base": 170690.2,
          "taker_buy_quote": 4805.78686
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.0281,
          "high": 0.0285,
          "low": 0.0257,
          "close": 0.0276,
          "volume": 1133293.7,
          "close_time": 1757318399999,
          "quote_volume": 31051.89876,
          "trades": 269,
          "taker_buy_base": 517692.6,
          "taker_buy_quote": 14171.64358
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.028,
          "high": 0.028,
          "low": 0.0267,
          "close": 0.0273,
          "volume": 526210.7,
          "close_time": 1757332799999,
          "quote_volume": 14376.68896,
          "trades": 156,
          "taker_buy_base": 272903.5,
          "taker_buy_quote": 7411.91481
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.0272,
          "high": 0.0272,
          "low": 0.0256,
          "close": 0.0266,
          "volume": 1431150.9,
          "close_time": 1757347199999,
          "quote_volume": 37935.4276,
          "trades": 220,
          "taker_buy_base": 656924.5,
          "taker_buy_quote": 17480.53135
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.0267,
          "high": 0.0268,
          "low": 0.026,
          "close": 0.0261,
          "volume": 623800.4,
          "close_time": 1757361599999,
          "quote_volume": 16492.50308,
          "trades": 158,
          "taker_buy_base": 185488.1,
          "taker_buy_quote": 4909.44938
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.026,
          "high": 0.0263,
          "low": 0.0255,
          "close": 0.0259,
          "volume": 419099.7,
          "close_time": 1757375999999,
          "quote_volume": 10871.03625,
          "trades": 89,
          "taker_buy_base": 207798.5,
          "taker_buy_quote": 5407.46025
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.0259,
          "high": 0.0259,
          "low": 0.0242,
          "close": 0.0249,
          "volume": 1220414.4,
          "close_time": 1757390399999,
          "quote_volume": 30206.90045,
          "trades": 194,
          "taker_buy_base": 586870.7,
          "taker_buy_quote": 14492.2381
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.025,
          "high": 0.0253,
          "low": 0.0237,
          "close": 0.0251,
          "volume": 866768.0,
          "close_time": 1757404799999,
          "quote_volume": 21148.78692,
          "trades": 157,
          "taker_buy_base": 408967.5,
          "taker_buy_quote": 10073.63549
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.0253,
          "high": 0.0253,
          "low": 0.0234,
          "close": 0.0239,
          "volume": 428459.1,
          "close_time": 1757419199999,
          "quote_volume": 10416.85652,
          "trades": 126,
          "taker_buy_base": 164866.6,
          "taker_buy_quote": 4012.98857
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.0237,
          "high": 0.028,
          "low": 0.0235,
          "close": 0.0256,
          "volume": 968365.2,
          "close_time": 1757433599999,
          "quote_volume": 24568.97558,
          "trades": 265,
          "taker_buy_base": 424829.5,
          "taker_buy_quote": 10752.45107
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.0253,
          "high": 0.0309,
          "low": 0.0238,
          "close": 0.0264,
          "volume": 821237.3,
          "close_time": 1757447999999,
          "quote_volume": 20526.49362,
          "trades": 280,
          "taker_buy_base": 269130.2,
          "taker_buy_quote": 6780.63928
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.0268,
          "high": 0.0279,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 1148349.7,
          "close_time": 1757462399999,
          "quote_volume": 29756.14795,
          "trades": 237,
          "taker_buy_base": 453160.8,
          "taker_buy_quote": 11722.16943
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.0247,
          "high": 0.0309,
          "low": 0.0245,
          "close": 0.0265,
          "volume": 2644500.1,
          "close_time": 1757476799999,
          "quote_volume": 70903.80341,
          "trades": 854,
          "taker_buy_base": 1180489.4,
          "taker_buy_quote": 31850.01077
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.0264,
          "high": 0.0503,
          "low": 0.0257,
          "close": 0.0388,
          "volume": 10825048.8,
          "close_time": 1757491199999,
          "quote_volume": 432906.35266,
          "trades": 3967,
          "taker_buy_base": 5583340.4,
          "taker_buy_quote": 221031.74447
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.0388,
          "high": 0.0843,
          "low": 0.0374,
          "close": 0.0668,
          "volume": 26204471.0,
          "close_time": 1757505599999,
          "quote_volume": 1709913.08826,
          "trades": 10253,
          "taker_buy_base": 12489181.2,
          "taker_buy_quote": 821955.84032
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.0665,
          "high": 0.0716,
          "low": 0.0485,
          "close": 0.05,
          "volume": 20519888.0,
          "close_time": 1757519999999,
          "quote_volume": 1212771.31271,
          "trades": 6084,
          "taker_buy_base": 8787506.3,
          "taker_buy_quote": 523525.34476
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.05,
          "high": 0.0544,
          "low": 0.0385,
          "close": 0.0497,
          "volume": 19563096.4,
          "close_time": 1757534399999,
          "quote_volume": 922978.33994,
          "trades": 3725,
          "taker_buy_base": 9699446.1,
          "taker_buy_quote": 460480.75867
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.0495,
          "high": 0.0513,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 5819697.0,
          "close_time": 1757548799999,
          "quote_volume": 264897.68069,
          "trades": 940,
          "taker_buy_base": 2585255.8,
          "taker_buy_quote": 118977.22631
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.0417,
          "high": 0.0515,
          "low": 0.0399,
          "close": 0.0463,
          "volume": 4481925.5,
          "close_time": 1757563199999,
          "quote_volume": 207355.65495,
          "trades": 1289,
          "taker_buy_base": 1877424.3,
          "taker_buy_quote": 86724.83515
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.0458,
          "high": 0.0475,
          "low": 0.0357,
          "close": 0.0366,
          "volume": 4730947.7,
          "close_time": 1757577599999,
          "quote_volume": 198862.5993,
          "trades": 1209,
          "taker_buy_base": 1911918.9,
          "taker_buy_quote": 80923.48208
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.0366,
          "high": 0.0418,
          "low": 0.0362,
          "close": 0.0381,
          "volume": 3999375.5,
          "close_time": 1757591999999,
          "quote_volume": 156000.0776,
          "trades": 660,
          "taker_buy_base": 1646951.1,
          "taker_buy_quote": 63801.24745
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.0382,
          "high": 0.0413,
          "low": 0.037,
          "close": 0.0388,
          "volume": 4231158.1,
          "close_time": 1757606399999,
          "quote_volume": 163332.32008,
          "trades": 547,
          "taker_buy_base": 2462162.3,
          "taker_buy_quote": 95160.77622
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.0383,
          "high": 0.0422,
          "low": 0.0378,
          "close": 0.0409,
          "volume": 3901917.5,
          "close_time": 1757620799999,
          "quote_volume": 155411.83177,
          "trades": 459,
          "taker_buy_base": 1662014.0,
          "taker_buy_quote": 66240.5089
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.0402,
          "high": 0.0411,
          "low": 0.0379,
          "close": 0.0407,
          "volume": 1047063.2,
          "close_time": 1757635199999,
          "quote_volume": 40538.9953,
          "trades": 131,
          "taker_buy_base": 503018.2,
          "taker_buy_quote": 19431.94006
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.04,
          "high": 0.0425,
          "low": 0.039,
          "close": 0.04,
          "volume": 415361.7,
          "close_time": 1757649599999,
          "quote_volume": 16840.73607,
          "trades": 80,
          "taker_buy_base": 170413.9,
          "taker_buy_quote": 7026.06845
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.0407,
          "high": 0.0414,
          "low": 0.0342,
          "close": 0.0379,
          "volume": 1489896.2,
          "close_time": 1757663999999,
          "quote_volume": 55089.49173,
          "trades": 380,
          "taker_buy_base": 685311.6,
          "taker_buy_quote": 25642.94083
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.0379,
          "high": 0.0608,
          "low": 0.0378,
          "close": 0.055,
          "volume": 16826638.8,
          "close_time": 1757678399999,
          "quote_volume": 880794.18367,
          "trades": 3336,
          "taker_buy_base": 8286330.2,
          "taker_buy_quote": 432426.82049
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.055,
          "high": 0.0707,
          "low": 0.0548,
          "close": 0.0603,
          "volume": 18169941.7,
          "close_time": 1757692799999,
          "quote_volume": 1165263.83431,
          "trades": 4531,
          "taker_buy_base": 8963203.5,
          "taker_buy_quote": 575934.88117
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.0605,
          "high": 0.076,
          "low": 0.0586,
          "close": 0.0725,
          "volume": 11642311.0,
          "close_time": 1757707199999,
          "quote_volume": 779145.88706,
          "trades": 3796,
          "taker_buy_base": 5276208.5,
          "taker_buy_quote": 352821.59732
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.0725,
          "high": 0.0901,
          "low": 0.0708,
          "close": 0.084,
          "volume": 20567139.7,
          "close_time": 1757721599999,
          "quote_volume": 1631376.6777,
          "trades": 6197,
          "taker_buy_base": 10771625.4,
          "taker_buy_quote": 856600.96086
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.0836,
          "high": 0.11,
          "low": 0.0589,
          "close": 0.0717,
          "volume": 23449647.5,
          "close_time": 1757735999999,
          "quote_volume": 1881831.94329,
          "trades": 7642,
          "taker_buy_base": 11406252.6,
          "taker_buy_quote": 914560.02688
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.0718,
          "high": 0.1161,
          "low": 0.0718,
          "close": 0.1007,
          "volume": 24460109.0,
          "close_time": 1757750399999,
          "quote_volume": 2390916.38158,
          "trades": 9264,
          "taker_buy_base": 12014334.9,
          "taker_buy_quote": 1175402.63161
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.0999,
          "high": 0.1077,
          "low": 0.0851,
          "close": 0.0875,
          "volume": 18312656.6,
          "close_time": 1757764799999,
          "quote_volume": 1793037.30304,
          "trades": 7004,
          "taker_buy_base": 8392147.5,
          "taker_buy_quote": 825032.88072
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.0879,
          "high": 0.0975,
          "low": 0.0786,
          "close": 0.0814,
          "volume": 13933364.7,
          "close_time": 1757779199999,
          "quote_volume": 1215204.17111,
          "trades": 4670,
          "taker_buy_base": 6522067.7,
          "taker_buy_quote": 570905.1968
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.0807,
          "high": 0.0926,
          "low": 0.0787,
          "close": 0.0826,
          "volume": 7623820.7,
          "close_time": 1757793599999,
          "quote_volume": 645524.10922,
          "trades": 2460,
          "taker_buy_base": 3527733.5,
          "taker_buy_quote": 299558.47798
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.083,
          "high": 0.0834,
          "low": 0.0705,
          "close": 0.0747,
          "volume": 4889685.2,
          "close_time": 1757807999999,
          "quote_volume": 374319.0251,
          "trades": 1495,
          "taker_buy_base": 2102243.9,
          "taker_buy_quote": 161390.50344
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.0737,
          "high": 0.0847,
          "low": 0.0717,
          "close": 0.0789,
          "volume": 3633971.7,
          "close_time": 1757822399999,
          "quote_volume": 285836.26984,
          "trades": 1068,
          "taker_buy_base": 2124844.3,
          "taker_buy_quote": 167469.16826
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.0785,
          "high": 0.0846,
          "low": 0.0728,
          "close": 0.0757,
          "volume": 2709121.7,
          "close_time": 1757836799999,
          "quote_volume": 208767.66674,
          "trades": 655,
          "taker_buy_base": 1626513.1,
          "taker_buy_quote": 125858.7852
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.0748,
          "high": 0.0774,
          "low": 0.0711,
          "close": 0.0727,
          "volume": 2962648.0,
          "close_time": 1757851199999,
          "quote_volume": 218620.85983,
          "trades": 762,
          "taker_buy_base": 1444825.1,
          "taker_buy_quote": 106879.83086
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.0652,
          "close": 0.0686,
          "volume": 4397758.8,
          "close_time": 1757865599999,
          "quote_volume": 302454.30805,
          "trades": 946,
          "taker_buy_base": 1867266.8,
          "taker_buy_quote": 128911.2434
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.0685,
          "high": 0.0685,
          "low": 0.0569,
          "close": 0.0604,
          "volume": 3516948.1,
          "close_time": 1757879999999,
          "quote_volume": 218769.67769,
          "trades": 697,
          "taker_buy_base": 1612854.1,
          "taker_buy_quote": 100746.62431
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.0602,
          "high": 0.0749,
          "low": 0.0592,
          "close": 0.0633,
          "volume": 5336742.4,
          "close_time": 1757894399999,
          "quote_volume": 349588.84754,
          "trades": 1119,
          "taker_buy_base": 2814420.2,
          "taker_buy_quote": 185491.93918
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.0634,
          "high": 0.07,
          "low": 0.0568,
          "close": 0.0577,
          "volume": 1690188.3,
          "close_time": 1757908799999,
          "quote_volume": 103905.15524,
          "trades": 564,
          "taker_buy_base": 683122.1,
          "taker_buy_quote": 42370.65964
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.0577,
          "high": 0.0602,
          "low": 0.0494,
          "close": 0.051,
          "volume": 3915125.3,
          "close_time": 1757923199999,
          "quote_volume": 216916.65139,
          "trades": 740,
          "taker_buy_base": 1623592.1,
          "taker_buy_quote": 90685.96412
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.051,
          "high": 0.0563,
          "low": 0.0458,
          "close": 0.0489,
          "volume": 4907234.8,
          "close_time": 1757937599999,
          "quote_volume": 247938.79013,
          "trades": 1488,
          "taker_buy_base": 2438971.8,
          "taker_buy_quote": 124118.52037
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.0486,
          "high": 0.0526,
          "low": 0.0429,
          "close": 0.0447,
          "volume": 3754009.6,
          "close_time": 1757951999999,
          "quote_volume": 177584.17634,
          "trades": 1157,
          "taker_buy_base": 1678408.4,
          "taker_buy_quote": 80472.41211
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.0444,
          "high": 0.048,
          "low": 0.0406,
          "close": 0.0417,
          "volume": 1982369.3,
          "close_time": 1757966399999,
          "quote_volume": 83723.64668,
          "trades": 507,
          "taker_buy_base": 556439.3,
          "taker_buy_quote": 23851.7046
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.0415,
          "high": 0.0422,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 1436053.9,
          "close_time": 1757980799999,
          "quote_volume": 57937.77041,
          "trades": 360,
          "taker_buy_base": 405799.0,
          "taker_buy_quote": 16356.18133
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.0389,
          "high": 0.0398,
          "low": 0.0325,
          "close": 0.0351,
          "volume": 1150400.4,
          "close_time": 1757995199999,
          "quote_volume": 40771.62228,
          "trades": 472,
          "taker_buy_base": 495065.4,
          "taker_buy_quote": 17876.00117
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.0349,
          "high": 0.0487,
          "low": 0.0334,
          "close": 0.0423,
          "volume": 4860677.5,
          "close_time": 1758009599999,
          "quote_volume": 203856.21111,
          "trades": 1356,
          "taker_buy_base": 2415976.7,
          "taker_buy_quote": 101565.92112
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.0424,
          "high": 0.0426,
          "low": 0.0335,
          "close": 0.0351,
          "volume": 1547465.7,
          "close_time": 1758023999999,
          "quote_volume": 57850.94798,
          "trades": 372,
          "taker_buy_base": 567422.6,
          "taker_buy_quote": 21111.55073
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.0353,
          "high": 0.0408,
          "low": 0.0325,
          "close": 0.0343,
          "volume": 2156885.9,
          "close_time": 1758038399999,
          "quote_volume": 77519.67305,
          "trades": 436,
          "taker_buy_base": 766701.3,
          "taker_buy_quote": 27884.34519
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.0345,
          "high": 0.0345,
          "low": 0.029,
          "close": 0.0299,
          "volume": 2190787.8,
          "close_time": 1758052799999,
          "quote_volume": 67292.96635,
          "trades": 426,
          "taker_buy_base": 774585.6,
          "taker_buy_quote": 23986.50171
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.0297,
          "high": 0.0519,
          "low": 0.0277,
          "close": 0.029,
          "volume": 8986141.3,
          "close_time": 1758067199999,
          "quote_volume": 288694.82561,
          "trades": 1963,
          "taker_buy_base": 3816467.5,
          "taker_buy_quote": 122259.55006
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.0291,
          "high": 0.0314,
          "low": 0.0156,
          "close": 0.0201,
          "volume": 5904248.6,
          "close_time": 1758077999999,
          "quote_volume": 147067.97269,
          "trades": 1327,
          "taker_buy_base": 2788890.3,
          "taker_buy_quote": 68800.90127
        }
      ]
    },
    "1d": {
      "count": 384,
      "start_date": "2024-08-30T00:00:00",
      "end_date": "2025-09-17T00:00:00",
      "klines": [
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 0.8801,
          "high": 0.8801,
          "low": 0.2261,
          "close": 0.7073,
          "volume": 901807.1,
          "close_time": 1725062399999,
          "quote_volume": 607486.66345,
          "trades": 12732,
          "taker_buy_base": 437756.9,
          "taker_buy_quote": 296336.22526
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 0.7011,
          "high": 0.8416,
          "low": 0.6869,
          "close": 0.7014,
          "volume": 969440.7,
          "close_time": 1725148799999,
          "quote_volume": 750211.87739,
          "trades": 11113,
          "taker_buy_base": 443182.9,
          "taker_buy_quote": 342837.3765
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 0.6997,
          "high": 0.6997,
          "low": 0.6017,
          "close": 0.6105,
          "volume": 542124.6,
          "close_time": 1725235199999,
          "quote_volume": 359014.52328,
          "trades": 5582,
          "taker_buy_base": 261301.7,
          "taker_buy_quote": 173596.10647
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 0.611,
          "high": 0.6392,
          "low": 0.5785,
          "close": 0.598,
          "volume": 562821.2,
          "close_time": 1725321599999,
          "quote_volume": 339004.35778,
          "trades": 6443,
          "taker_buy_base": 271437.4,
          "taker_buy_quote": 163544.76723
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 0.5997,
          "high": 0.6139,
          "low": 0.5168,
          "close": 0.5286,
          "volume": 504677.8,
          "close_time": 1725407999999,
          "quote_volume": 283463.06535,
          "trades": 4285,
          "taker_buy_base": 240016.7,
          "taker_buy_quote": 134606.73116
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 0.5308,
          "high": 0.5415,
          "low": 0.4861,
          "close": 0.4981,
          "volume": 433429.1,
          "close_time": 1725494399999,
          "quote_volume": 217711.69107,
          "trades": 3848,
          "taker_buy_base": 198740.1,
          "taker_buy_quote": 99944.92322
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 0.497,
          "high": 0.4995,
          "low": 0.4518,
          "close": 0.4602,
          "volume": 365805.9,
          "close_time": 1725580799999,
          "quote_volume": 173102.90903,
          "trades": 4437,
          "taker_buy_base": 185979.5,
          "taker_buy_quote": 88038.39656
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 0.4553,
          "high": 0.5208,
          "low": 0.4311,
          "close": 0.4488,
          "volume": 592861.6,
          "close_time": 1725667199999,
          "quote_volume": 280720.61925,
          "trades": 6158,
          "taker_buy_base": 297504.8,
          "taker_buy_quote": 140940.01595
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 0.4476,
          "high": 0.4618,
          "low": 0.4253,
          "close": 0.4362,
          "volume": 244037.0,
          "close_time": 1725753599999,
          "quote_volume": 109004.72473,
          "trades": 2647,
          "taker_buy_base": 114313.1,
          "taker_buy_quote": 51136.27381
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 0.4372,
          "high": 0.4479,
          "low": 0.4206,
          "close": 0.4411,
          "volume": 156088.2,
          "close_time": 1725839999999,
          "quote_volume": 67950.72586,
          "trades": 1932,
          "taker_buy_base": 72625.8,
          "taker_buy_quote": 31634.96889
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 0.4406,
          "high": 0.4493,
          "low": 0.432,
          "close": 0.445,
          "volume": 148527.6,
          "close_time": 1725926399999,
          "quote_volume": 65349.00958,
          "trades": 1620,
          "taker_buy_base": 65084.0,
          "taker_buy_quote": 28698.04618
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 0.4472,
          "high": 0.4498,
          "low": 0.4278,
          "close": 0.4323,
          "volume": 123701.2,
          "close_time": 1726012799999,
          "quote_volume": 54166.77774,
          "trades": 1137,
          "taker_buy_base": 55935.4,
          "taker_buy_quote": 24515.93804
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 0.4318,
          "high": 0.4328,
          "low": 0.3934,
          "close": 0.4022,
          "volume": 213350.0,
          "close_time": 1726099199999,
          "quote_volume": 86965.18216,
          "trades": 2133,
          "taker_buy_base": 90213.7,
          "taker_buy_quote": 36796.49034
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 0.4027,
          "high": 0.4445,
          "low": 0.3925,
          "close": 0.4242,
          "volume": 382140.3,
          "close_time": 1726185599999,
          "quote_volume": 159826.00354,
          "trades": 3647,
          "taker_buy_base": 182507.9,
          "taker_buy_quote": 76326.5477
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 0.4235,
          "high": 0.4285,
          "low": 0.3929,
          "close": 0.4116,
          "volume": 349728.2,
          "close_time": 1726271999999,
          "quote_volume": 141565.80133,
          "trades": 2953,
          "taker_buy_base": 171871.6,
          "taker_buy_quote": 69760.8036
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 0.4118,
          "high": 0.4333,
          "low": 0.4013,
          "close": 0.4188,
          "volume": 136698.0,
          "close_time": 1726358399999,
          "quote_volume": 56794.99691,
          "trades": 1751,
          "taker_buy_base": 62469.9,
          "taker_buy_quote": 26012.32653
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 0.4178,
          "high": 0.434,
          "low": 0.401,
          "close": 0.4043,
          "volume": 71504.7,
          "close_time": 1726444799999,
          "quote_volume": 29740.82908,
          "trades": 1003,
          "taker_buy_base": 32163.3,
          "taker_buy_quote": 13391.82261
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 0.4,
          "high": 0.5,
          "low": 0.3868,
          "close": 0.4139,
          "volume": 261850.7,
          "close_time": 1726531199999,
          "quote_volume": 107578.68173,
          "trades": 2110,
          "taker_buy_base": 132871.5,
          "taker_buy_quote": 54702.51742
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 0.413,
          "high": 0.417,
          "low": 0.398,
          "close": 0.4085,
          "volume": 193111.0,
          "close_time": 1726617599999,
          "quote_volume": 78511.18264,
          "trades": 1599,
          "taker_buy_base": 88027.6,
          "taker_buy_quote": 35798.73375
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 0.4085,
          "high": 0.4499,
          "low": 0.3891,
          "close": 0.4063,
          "volume": 174698.0,
          "close_time": 1726703999999,
          "quote_volume": 70222.30426,
          "trades": 1622,
          "taker_buy_base": 90713.2,
          "taker_buy_quote": 36482.73411
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 0.4078,
          "high": 0.4402,
          "low": 0.4032,
          "close": 0.4167,
          "volume": 244074.7,
          "close_time": 1726790399999,
          "quote_volume": 102792.11696,
          "trades": 1803,
          "taker_buy_base": 121769.5,
          "taker_buy_quote": 51317.87134
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 0.4163,
          "high": 0.4296,
          "low": 0.3977,
          "close": 0.4091,
          "volume": 183121.9,
          "close_time": 1726876799999,
          "quote_volume": 75954.51939,
          "trades": 1319,
          "taker_buy_base": 80475.8,
          "taker_buy_quote": 33429.81586
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 0.4086,
          "high": 0.4288,
          "low": 0.3978,
          "close": 0.4173,
          "volume": 162439.1,
          "close_time": 1726963199999,
          "quote_volume": 66932.89105,
          "trades": 963,
          "taker_buy_base": 75750.4,
          "taker_buy_quote": 31204.93395
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 0.4184,
          "high": 0.5903,
          "low": 0.4116,
          "close": 0.5243,
          "volume": 1289467.5,
          "close_time": 1727049599999,
          "quote_volume": 662617.90179,
          "trades": 6338,
          "taker_buy_base": 518030.3,
          "taker_buy_quote": 265083.18779
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 0.5313,
          "high": 0.5534,
          "low": 0.4608,
          "close": 0.4808,
          "volume": 471988.6,
          "close_time": 1727135999999,
          "quote_volume": 228919.32328,
          "trades": 1197,
          "taker_buy_base": 237097.7,
          "taker_buy_quote": 116443.77763
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 0.477,
          "high": 0.4814,
          "low": 0.4476,
          "close": 0.4738,
          "volume": 167905.9,
          "close_time": 1727222399999,
          "quote_volume": 78140.67793,
          "trades": 767,
          "taker_buy_base": 46492.8,
          "taker_buy_quote": 21807.01968
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 0.4719,
          "high": 0.4756,
          "low": 0.4,
          "close": 0.461,
          "volume": 115352.5,
          "close_time": 1727308799999,
          "quote_volume": 53117.13174,
          "trades": 533,
          "taker_buy_base": 42821.7,
          "taker_buy_quote": 19821.84027
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 0.4533,
          "high": 0.5158,
          "low": 0.4532,
          "close": 0.4695,
          "volume": 121845.5,
          "close_time": 1727395199999,
          "quote_volume": 58267.23202,
          "trades": 589,
          "taker_buy_base": 58753.5,
          "taker_buy_quote": 28104.49736
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 0.4795,
          "high": 0.4899,
          "low": 0.4609,
          "close": 0.4697,
          "volume": 53144.3,
          "close_time": 1727481599999,
          "quote_volume": 25312.51883,
          "trades": 301,
          "taker_buy_base": 24288.2,
          "taker_buy_quote": 11666.08796
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 0.4693,
          "high": 0.478,
          "low": 0.4563,
          "close": 0.4667,
          "volume": 41142.0,
          "close_time": 1727567999999,
          "quote_volume": 19088.38784,
          "trades": 354,
          "taker_buy_base": 17108.4,
          "taker_buy_quote": 7940.66429
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 0.4687,
          "high": 0.5118,
          "low": 0.4624,
          "close": 0.4763,
          "volume": 238590.6,
          "close_time": 1727654399999,
          "quote_volume": 116346.81772,
          "trades": 1119,
          "taker_buy_base": 100350.8,
          "taker_buy_quote": 48841.45338
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 0.4772,
          "high": 0.4818,
          "low": 0.4147,
          "close": 0.4233,
          "volume": 67043.8,
          "close_time": 1727740799999,
          "quote_volume": 30404.55067,
          "trades": 517,
          "taker_buy_base": 39524.2,
          "taker_buy_quote": 17878.11371
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 0.4187,
          "high": 0.4478,
          "low": 0.365,
          "close": 0.3727,
          "volume": 120942.6,
          "close_time": 1727827199999,
          "quote_volume": 48424.82604,
          "trades": 552,
          "taker_buy_base": 44420.2,
          "taker_buy_quote": 17982.61392
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 0.3721,
          "high": 0.3884,
          "low": 0.3449,
          "close": 0.363,
          "volume": 129960.7,
          "close_time": 1727913599999,
          "quote_volume": 47988.88881,
          "trades": 620,
          "taker_buy_base": 43453.7,
          "taker_buy_quote": 16069.75566
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 0.363,
          "high": 0.3999,
          "low": 0.3431,
          "close": 0.3535,
          "volume": 245012.3,
          "close_time": 1727999999999,
          "quote_volume": 89207.63302,
          "trades": 662,
          "taker_buy_base": 126992.2,
          "taker_buy_quote": 46497.222
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 0.3547,
          "high": 0.377,
          "low": 0.3481,
          "close": 0.3683,
          "volume": 75164.1,
          "close_time": 1728086399999,
          "quote_volume": 27472.28335,
          "trades": 439,
          "taker_buy_base": 34378.2,
          "taker_buy_quote": 12560.54445
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 0.37,
          "high": 0.3769,
          "low": 0.3523,
          "close": 0.3621,
          "volume": 48199.6,
          "close_time": 1728172799999,
          "quote_volume": 17596.62473,
          "trades": 186,
          "taker_buy_base": 20920.2,
          "taker_buy_quote": 7618.67298
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 0.3583,
          "high": 0.3755,
          "low": 0.3579,
          "close": 0.369,
          "volume": 44850.1,
          "close_time": 1728259199999,
          "quote_volume": 16374.50678,
          "trades": 169,
          "taker_buy_base": 21003.6,
          "taker_buy_quote": 7701.962
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 0.3655,
          "high": 0.3863,
          "low": 0.3646,
          "close": 0.3646,
          "volume": 100189.5,
          "close_time": 1728345599999,
          "quote_volume": 37464.17265,
          "trades": 424,
          "taker_buy_base": 35876.8,
          "taker_buy_quote": 13415.03994
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 0.3618,
          "high": 0.3838,
          "low": 0.3407,
          "close": 0.3672,
          "volume": 169072.9,
          "close_time": 1728431999999,
          "quote_volume": 60687.00166,
          "trades": 491,
          "taker_buy_base": 70752.5,
          "taker_buy_quote": 25421.04906
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 0.3661,
          "high": 0.4198,
          "low": 0.3567,
          "close": 0.3801,
          "volume": 529175.8,
          "close_time": 1728518399999,
          "quote_volume": 205389.07981,
          "trades": 1333,
          "taker_buy_base": 194186.1,
          "taker_buy_quote": 75565.79562
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 0.3816,
          "high": 0.3872,
          "low": 0.3422,
          "close": 0.3517,
          "volume": 136840.8,
          "close_time": 1728604799999,
          "quote_volume": 49711.02147,
          "trades": 344,
          "taker_buy_base": 73255.2,
          "taker_buy_quote": 26668.68174
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 0.3549,
          "high": 0.3743,
          "low": 0.3516,
          "close": 0.3705,
          "volume": 60534.6,
          "close_time": 1728691199999,
          "quote_volume": 22050.50555,
          "trades": 251,
          "taker_buy_base": 21830.0,
          "taker_buy_quote": 7993.25113
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 0.3667,
          "high": 0.3794,
          "low": 0.3608,
          "close": 0.3681,
          "volume": 21379.0,
          "close_time": 1728777599999,
          "quote_volume": 7896.3838,
          "trades": 145,
          "taker_buy_base": 5386.7,
          "taker_buy_quote": 1990.34738
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 0.3637,
          "high": 0.3773,
          "low": 0.3562,
          "close": 0.3634,
          "volume": 13686.2,
          "close_time": 1728863999999,
          "quote_volume": 4955.40089,
          "trades": 55,
          "taker_buy_base": 7422.7,
          "taker_buy_quote": 2690.1261
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 0.3634,
          "high": 0.3783,
          "low": 0.3595,
          "close": 0.3733,
          "volume": 20015.3,
          "close_time": 1728950399999,
          "quote_volume": 7466.57815,
          "trades": 132,
          "taker_buy_base": 10325.2,
          "taker_buy_quote": 3860.7452
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 0.3709,
          "high": 0.385,
          "low": 0.3565,
          "close": 0.3662,
          "volume": 60253.5,
          "close_time": 1729036799999,
          "quote_volume": 22220.46345,
          "trades": 275,
          "taker_buy_base": 28200.9,
          "taker_buy_quote": 10418.47067
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 0.3663,
          "high": 0.3675,
          "low": 0.3491,
          "close": 0.3552,
          "volume": 49454.4,
          "close_time": 1729123199999,
          "quote_volume": 17780.54942,
          "trades": 262,
          "taker_buy_base": 23093.7,
          "taker_buy_quote": 8333.23957
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 0.3549,
          "high": 0.3582,
          "low": 0.3213,
          "close": 0.3264,
          "volume": 127503.8,
          "close_time": 1729209599999,
          "quote_volume": 43133.70951,
          "trades": 338,
          "taker_buy_base": 81743.2,
          "taker_buy_quote": 27677.54472
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 0.3263,
          "high": 0.3577,
          "low": 0.3226,
          "close": 0.3299,
          "volume": 188612.4,
          "close_time": 1729295999999,
          "quote_volume": 63091.55275,
          "trades": 743,
          "taker_buy_base": 117309.4,
          "taker_buy_quote": 39429.58821
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 0.3296,
          "high": 0.365,
          "low": 0.3228,
          "close": 0.3268,
          "volume": 291143.9,
          "close_time": 1729382399999,
          "quote_volume": 96706.05022,
          "trades": 518,
          "taker_buy_base": 168846.1,
          "taker_buy_quote": 56374.83702
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 0.3292,
          "high": 0.3492,
          "low": 0.3239,
          "close": 0.334,
          "volume": 71859.8,
          "close_time": 1729468799999,
          "quote_volume": 23987.95025,
          "trades": 331,
          "taker_buy_base": 40067.2,
          "taker_buy_quote": 13373.49338
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 0.3327,
          "high": 0.3488,
          "low": 0.3237,
          "close": 0.3252,
          "volume": 63508.1,
          "close_time": 1729555199999,
          "quote_volume": 21018.67622,
          "trades": 189,
          "taker_buy_base": 31082.6,
          "taker_buy_quote": 10326.81174
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 0.3282,
          "high": 0.3282,
          "low": 0.3097,
          "close": 0.3216,
          "volume": 76000.2,
          "close_time": 1729641599999,
          "quote_volume": 24303.53162,
          "trades": 205,
          "taker_buy_base": 44187.9,
          "taker_buy_quote": 14140.92404
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 0.3207,
          "high": 0.3509,
          "low": 0.2953,
          "close": 0.3012,
          "volume": 294118.2,
          "close_time": 1729727999999,
          "quote_volume": 93790.37851,
          "trades": 961,
          "taker_buy_base": 123464.0,
          "taker_buy_quote": 39557.46026
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 0.3022,
          "high": 0.3087,
          "low": 0.2961,
          "close": 0.303,
          "volume": 54844.5,
          "close_time": 1729814399999,
          "quote_volume": 16546.57838,
          "trades": 193,
          "taker_buy_base": 24049.9,
          "taker_buy_quote": 7288.21682
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 0.3032,
          "high": 0.3075,
          "low": 0.2751,
          "close": 0.2768,
          "volume": 25390.0,
          "close_time": 1729900799999,
          "quote_volume": 7416.13062,
          "trades": 113,
          "taker_buy_base": 12592.4,
          "taker_buy_quote": 3675.30285
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 0.2769,
          "high": 0.3047,
          "low": 0.2767,
          "close": 0.2905,
          "volume": 70539.1,
          "close_time": 1729987199999,
          "quote_volume": 20483.5743,
          "trades": 256,
          "taker_buy_base": 42040.1,
          "taker_buy_quote": 12148.74777
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 0.2927,
          "high": 0.3125,
          "low": 0.2836,
          "close": 0.2904,
          "volume": 47812.4,
          "close_time": 1730073599999,
          "quote_volume": 14036.9134,
          "trades": 124,
          "taker_buy_base": 27168.8,
          "taker_buy_quote": 7994.27995
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 0.29,
          "high": 0.2905,
          "low": 0.2812,
          "close": 0.2881,
          "volume": 18092.3,
          "close_time": 1730159999999,
          "quote_volume": 5204.86754,
          "trades": 56,
          "taker_buy_base": 10008.4,
          "taker_buy_quote": 2886.18732
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 0.2887,
          "high": 0.345,
          "low": 0.2887,
          "close": 0.3011,
          "volume": 1255822.0,
          "close_time": 1730246399999,
          "quote_volume": 426499.93675,
          "trades": 434,
          "taker_buy_base": 1161442.8,
          "taker_buy_quote": 397708.62697
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 0.3013,
          "high": 0.3138,
          "low": 0.2933,
          "close": 0.2987,
          "volume": 343440.9,
          "close_time": 1730332799999,
          "quote_volume": 104757.65121,
          "trades": 496,
          "taker_buy_base": 51137.3,
          "taker_buy_quote": 15468.92841
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 0.2976,
          "high": 0.2979,
          "low": 0.277,
          "close": 0.279,
          "volume": 175398.3,
          "close_time": 1730419199999,
          "quote_volume": 49308.03921,
          "trades": 665,
          "taker_buy_base": 71769.7,
          "taker_buy_quote": 20108.03948
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 0.277,
          "high": 0.2901,
          "low": 0.2753,
          "close": 0.2768,
          "volume": 34782.5,
          "close_time": 1730505599999,
          "quote_volume": 9758.45862,
          "trades": 148,
          "taker_buy_base": 15173.5,
          "taker_buy_quote": 4287.25873
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 0.2781,
          "high": 0.2808,
          "low": 0.2612,
          "close": 0.2636,
          "volume": 191000.9,
          "close_time": 1730591999999,
          "quote_volume": 51331.31213,
          "trades": 383,
          "taker_buy_base": 111075.8,
          "taker_buy_quote": 29908.33922
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 0.2638,
          "high": 0.2672,
          "low": 0.2437,
          "close": 0.2567,
          "volume": 96678.7,
          "close_time": 1730678399999,
          "quote_volume": 24639.42113,
          "trades": 451,
          "taker_buy_base": 39535.0,
          "taker_buy_quote": 10142.04205
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 0.2566,
          "high": 0.2592,
          "low": 0.2437,
          "close": 0.2476,
          "volume": 41146.6,
          "close_time": 1730764799999,
          "quote_volume": 10300.26992,
          "trades": 150,
          "taker_buy_base": 18914.7,
          "taker_buy_quote": 4740.92089
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 0.2499,
          "high": 0.2632,
          "low": 0.2483,
          "close": 0.26,
          "volume": 55709.1,
          "close_time": 1730851199999,
          "quote_volume": 14306.83201,
          "trades": 188,
          "taker_buy_base": 24738.7,
          "taker_buy_quote": 6361.93246
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 0.2624,
          "high": 0.3401,
          "low": 0.2624,
          "close": 0.2843,
          "volume": 678021.5,
          "close_time": 1730937599999,
          "quote_volume": 203953.30461,
          "trades": 2053,
          "taker_buy_base": 469407.3,
          "taker_buy_quote": 142548.31368
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 0.2851,
          "high": 0.3055,
          "low": 0.2808,
          "close": 0.2963,
          "volume": 159097.7,
          "close_time": 1731023999999,
          "quote_volume": 46575.26002,
          "trades": 418,
          "taker_buy_base": 76073.2,
          "taker_buy_quote": 22172.60547
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 0.3027,
          "high": 0.3407,
          "low": 0.2975,
          "close": 0.3022,
          "volume": 314857.2,
          "close_time": 1731110399999,
          "quote_volume": 100575.47394,
          "trades": 1094,
          "taker_buy_base": 179728.1,
          "taker_buy_quote": 57312.64733
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 0.3002,
          "high": 0.354,
          "low": 0.2999,
          "close": 0.3194,
          "volume": 205210.0,
          "close_time": 1731196799999,
          "quote_volume": 64825.34727,
          "trades": 742,
          "taker_buy_base": 139752.5,
          "taker_buy_quote": 44106.41684
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 0.3199,
          "high": 0.3379,
          "low": 0.3116,
          "close": 0.3244,
          "volume": 206917.5,
          "close_time": 1731283199999,
          "quote_volume": 68014.47389,
          "trades": 582,
          "taker_buy_base": 76412.1,
          "taker_buy_quote": 25057.43037
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 0.3244,
          "high": 0.3385,
          "low": 0.3211,
          "close": 0.3266,
          "volume": 72821.5,
          "close_time": 1731369599999,
          "quote_volume": 23959.91564,
          "trades": 259,
          "taker_buy_base": 43356.5,
          "taker_buy_quote": 14359.35483
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 0.3271,
          "high": 0.3385,
          "low": 0.2937,
          "close": 0.3033,
          "volume": 109978.1,
          "close_time": 1731455999999,
          "quote_volume": 34729.89968,
          "trades": 517,
          "taker_buy_base": 62745.9,
          "taker_buy_quote": 19729.08541
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 0.3026,
          "high": 0.3768,
          "low": 0.2877,
          "close": 0.3013,
          "volume": 664228.6,
          "close_time": 1731542399999,
          "quote_volume": 211388.39637,
          "trades": 1809,
          "taker_buy_base": 322232.8,
          "taker_buy_quote": 102534.66599
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 0.2971,
          "high": 0.3147,
          "low": 0.2888,
          "close": 0.2981,
          "volume": 160503.1,
          "close_time": 1731628799999,
          "quote_volume": 48134.52276,
          "trades": 496,
          "taker_buy_base": 98567.9,
          "taker_buy_quote": 29687.31173
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 0.2971,
          "high": 0.307,
          "low": 0.2859,
          "close": 0.298,
          "volume": 108448.9,
          "close_time": 1731715199999,
          "quote_volume": 32174.60088,
          "trades": 293,
          "taker_buy_base": 54528.0,
          "taker_buy_quote": 16333.02931
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 0.2987,
          "high": 0.3131,
          "low": 0.2985,
          "close": 0.3075,
          "volume": 42998.5,
          "close_time": 1731801599999,
          "quote_volume": 13083.33391,
          "trades": 97,
          "taker_buy_base": 31881.8,
          "taker_buy_quote": 9715.72429
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 0.308,
          "high": 0.3564,
          "low": 0.3001,
          "close": 0.3125,
          "volume": 82178.5,
          "close_time": 1731887999999,
          "quote_volume": 26041.17814,
          "trades": 317,
          "taker_buy_base": 55975.6,
          "taker_buy_quote": 17578.43102
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 0.3145,
          "high": 0.3505,
          "low": 0.3079,
          "close": 0.3198,
          "volume": 48181.4,
          "close_time": 1731974399999,
          "quote_volume": 15237.42452,
          "trades": 184,
          "taker_buy_base": 33519.3,
          "taker_buy_quote": 10620.95878
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 0.3188,
          "high": 0.3449,
          "low": 0.3086,
          "close": 0.3237,
          "volume": 231400.7,
          "close_time": 1732060799999,
          "quote_volume": 75424.7375,
          "trades": 640,
          "taker_buy_base": 117208.3,
          "taker_buy_quote": 38347.97951
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 0.3238,
          "high": 0.3462,
          "low": 0.2915,
          "close": 0.301,
          "volume": 347537.9,
          "close_time": 1732147199999,
          "quote_volume": 110586.69708,
          "trades": 1023,
          "taker_buy_base": 193939.5,
          "taker_buy_quote": 62042.97325
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 0.3022,
          "high": 0.3437,
          "low": 0.2933,
          "close": 0.3291,
          "volume": 73700.8,
          "close_time": 1732233599999,
          "quote_volume": 23193.5219,
          "trades": 204,
          "taker_buy_base": 56170.8,
          "taker_buy_quote": 17657.17814
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 0.3253,
          "high": 0.3434,
          "low": 0.3087,
          "close": 0.3199,
          "volume": 51372.0,
          "close_time": 1732319999999,
          "quote_volume": 16396.93527,
          "trades": 136,
          "taker_buy_base": 24430.1,
          "taker_buy_quote": 7835.79779
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 0.3223,
          "high": 0.3519,
          "low": 0.3192,
          "close": 0.3465,
          "volume": 134169.3,
          "close_time": 1732406399999,
          "quote_volume": 45088.7942,
          "trades": 408,
          "taker_buy_base": 84064.3,
          "taker_buy_quote": 28389.11643
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 0.3478,
          "high": 0.4183,
          "low": 0.3366,
          "close": 0.4012,
          "volume": 333007.2,
          "close_time": 1732492799999,
          "quote_volume": 125059.32473,
          "trades": 908,
          "taker_buy_base": 180661.5,
          "taker_buy_quote": 67836.9362
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 0.3928,
          "high": 0.429,
          "low": 0.3655,
          "close": 0.4146,
          "volume": 143159.3,
          "close_time": 1732579199999,
          "quote_volume": 55986.59843,
          "trades": 468,
          "taker_buy_base": 95111.7,
          "taker_buy_quote": 37525.95483
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 0.4146,
          "high": 0.5622,
          "low": 0.41,
          "close": 0.4385,
          "volume": 1144773.7,
          "close_time": 1732665599999,
          "quote_volume": 536288.83105,
          "trades": 3932,
          "taker_buy_base": 638071.1,
          "taker_buy_quote": 299661.25367
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 0.4326,
          "high": 0.4474,
          "low": 0.4168,
          "close": 0.4221,
          "volume": 126950.9,
          "close_time": 1732751999999,
          "quote_volume": 54778.20031,
          "trades": 394,
          "taker_buy_base": 71208.8,
          "taker_buy_quote": 30863.44708
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 0.4218,
          "high": 0.4814,
          "low": 0.4218,
          "close": 0.4482,
          "volume": 178060.2,
          "close_time": 1732838399999,
          "quote_volume": 79811.86783,
          "trades": 750,
          "taker_buy_base": 103366.5,
          "taker_buy_quote": 46164.50649
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 0.4479,
          "high": 0.4655,
          "low": 0.4374,
          "close": 0.4626,
          "volume": 70596.0,
          "close_time": 1732924799999,
          "quote_volume": 31736.63713,
          "trades": 349,
          "taker_buy_base": 49667.1,
          "taker_buy_quote": 22371.99822
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 0.4615,
          "high": 0.5681,
          "low": 0.4525,
          "close": 0.5087,
          "volume": 203315.0,
          "close_time": 1733011199999,
          "quote_volume": 104006.13947,
          "trades": 600,
          "taker_buy_base": 117467.9,
          "taker_buy_quote": 59892.6225
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 0.5113,
          "high": 0.5531,
          "low": 0.4925,
          "close": 0.5377,
          "volume": 160942.6,
          "close_time": 1733097599999,
          "quote_volume": 83363.1916,
          "trades": 544,
          "taker_buy_base": 104566.9,
          "taker_buy_quote": 54172.99392
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 0.5345,
          "high": 0.5345,
          "low": 0.4781,
          "close": 0.5044,
          "volume": 147972.6,
          "close_time": 1733183999999,
          "quote_volume": 74584.52768,
          "trades": 398,
          "taker_buy_base": 80963.7,
          "taker_buy_quote": 40930.20195
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 0.5039,
          "high": 0.5299,
          "low": 0.4715,
          "close": 0.5289,
          "volume": 193670.8,
          "close_time": 1733270399999,
          "quote_volume": 98096.42705,
          "trades": 330,
          "taker_buy_base": 90522.7,
          "taker_buy_quote": 46313.86007
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 0.5213,
          "high": 0.555,
          "low": 0.4928,
          "close": 0.516,
          "volume": 174287.1,
          "close_time": 1733356799999,
          "quote_volume": 90126.0657,
          "trades": 454,
          "taker_buy_base": 94730.6,
          "taker_buy_quote": 49083.99351
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 0.5153,
          "high": 0.5275,
          "low": 0.4851,
          "close": 0.5031,
          "volume": 176445.7,
          "close_time": 1733443199999,
          "quote_volume": 89861.78805,
          "trades": 361,
          "taker_buy_base": 84873.8,
          "taker_buy_quote": 43472.91263
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 0.5059,
          "high": 0.53,
          "low": 0.4912,
          "close": 0.5243,
          "volume": 108167.9,
          "close_time": 1733529599999,
          "quote_volume": 55734.71689,
          "trades": 440,
          "taker_buy_base": 71362.5,
          "taker_buy_quote": 36878.34822
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 0.523,
          "high": 0.5249,
          "low": 0.5023,
          "close": 0.516,
          "volume": 84017.0,
          "close_time": 1733615999999,
          "quote_volume": 43152.81514,
          "trades": 368,
          "taker_buy_base": 45492.3,
          "taker_buy_quote": 23402.54747
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 0.5156,
          "high": 0.5665,
          "low": 0.504,
          "close": 0.5242,
          "volume": 416330.6,
          "close_time": 1733702399999,
          "quote_volume": 222706.55107,
          "trades": 1334,
          "taker_buy_base": 211474.4,
          "taker_buy_quote": 113358.96187
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 0.5209,
          "high": 0.5259,
          "low": 0.28,
          "close": 0.4245,
          "volume": 635267.7,
          "close_time": 1733788799999,
          "quote_volume": 289347.2466,
          "trades": 1550,
          "taker_buy_base": 272135.4,
          "taker_buy_quote": 123681.93938
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 0.4223,
          "high": 0.4777,
          "low": 0.3911,
          "close": 0.4435,
          "volume": 435532.9,
          "close_time": 1733875199999,
          "quote_volume": 189967.01184,
          "trades": 934,
          "taker_buy_base": 197689.9,
          "taker_buy_quote": 86079.08683
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 0.4459,
          "high": 0.4907,
          "low": 0.4341,
          "close": 0.4883,
          "volume": 204922.6,
          "close_time": 1733961599999,
          "quote_volume": 94759.36331,
          "trades": 697,
          "taker_buy_base": 120006.4,
          "taker_buy_quote": 55203.12572
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 0.4867,
          "high": 0.4966,
          "low": 0.4703,
          "close": 0.4867,
          "volume": 135348.4,
          "close_time": 1734047999999,
          "quote_volume": 65167.17645,
          "trades": 454,
          "taker_buy_base": 77032.5,
          "taker_buy_quote": 36963.61943
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 0.4825,
          "high": 0.5372,
          "low": 0.4724,
          "close": 0.5138,
          "volume": 369173.1,
          "close_time": 1734134399999,
          "quote_volume": 189811.47682,
          "trades": 1118,
          "taker_buy_base": 189867.5,
          "taker_buy_quote": 97454.90904
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 0.5162,
          "high": 0.5407,
          "low": 0.4984,
          "close": 0.5276,
          "volume": 272710.6,
          "close_time": 1734220799999,
          "quote_volume": 140635.86923,
          "trades": 840,
          "taker_buy_base": 167381.0,
          "taker_buy_quote": 86528.635
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 0.5293,
          "high": 0.6763,
          "low": 0.4541,
          "close": 0.467,
          "volume": 2072786.4,
          "close_time": 1734307199999,
          "quote_volume": 1139316.34413,
          "trades": 6264,
          "taker_buy_base": 943997.9,
          "taker_buy_quote": 521544.07459
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 0.4688,
          "high": 0.473,
          "low": 0.3989,
          "close": 0.4037,
          "volume": 1153202.3,
          "close_time": 1734393599999,
          "quote_volume": 500100.31184,
          "trades": 2960,
          "taker_buy_base": 524893.0,
          "taker_buy_quote": 228367.99134
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 0.4026,
          "high": 0.4123,
          "low": 0.3531,
          "close": 0.3583,
          "volume": 1404938.3,
          "close_time": 1734479999999,
          "quote_volume": 533076.28894,
          "trades": 2466,
          "taker_buy_base": 611885.5,
          "taker_buy_quote": 232523.68582
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 0.3587,
          "high": 0.3949,
          "low": 0.3436,
          "close": 0.3517,
          "volume": 2612326.0,
          "close_time": 1734566399999,
          "quote_volume": 963182.65504,
          "trades": 4426,
          "taker_buy_base": 1344559.9,
          "taker_buy_quote": 495177.74995
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 0.35,
          "high": 0.3671,
          "low": 0.305,
          "close": 0.3144,
          "volume": 1996980.0,
          "close_time": 1734652799999,
          "quote_volume": 673831.10292,
          "trades": 3275,
          "taker_buy_base": 998602.8,
          "taker_buy_quote": 338180.45077
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 0.3144,
          "high": 0.3342,
          "low": 0.2818,
          "close": 0.3194,
          "volume": 2217168.9,
          "close_time": 1734739199999,
          "quote_volume": 695030.60837,
          "trades": 3341,
          "taker_buy_base": 1112695.8,
          "taker_buy_quote": 348913.14871
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 0.3194,
          "high": 0.3426,
          "low": 0.3029,
          "close": 0.3084,
          "volume": 1565581.9,
          "close_time": 1734825599999,
          "quote_volume": 505670.28454,
          "trades": 2221,
          "taker_buy_base": 814646.8,
          "taker_buy_quote": 263764.02025
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 0.3087,
          "high": 0.3251,
          "low": 0.303,
          "close": 0.3172,
          "volume": 1192814.8,
          "close_time": 1734911999999,
          "quote_volume": 374661.08883,
          "trades": 1723,
          "taker_buy_base": 622483.4,
          "taker_buy_quote": 195464.99202
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 0.3154,
          "high": 0.3282,
          "low": 0.3072,
          "close": 0.3251,
          "volume": 1164373.9,
          "close_time": 1734998399999,
          "quote_volume": 367833.48481,
          "trades": 2118,
          "taker_buy_base": 607143.8,
          "taker_buy_quote": 191544.54595
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 0.3265,
          "high": 0.339,
          "low": 0.3166,
          "close": 0.3295,
          "volume": 1293925.4,
          "close_time": 1735084799999,
          "quote_volume": 422668.97237,
          "trades": 1695,
          "taker_buy_base": 675390.5,
          "taker_buy_quote": 220676.69854
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 0.3286,
          "high": 0.3345,
          "low": 0.3157,
          "close": 0.3272,
          "volume": 787020.8,
          "close_time": 1735171199999,
          "quote_volume": 254823.31044,
          "trades": 1165,
          "taker_buy_base": 411910.6,
          "taker_buy_quote": 133325.76679
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 0.3272,
          "high": 0.352,
          "low": 0.3035,
          "close": 0.3086,
          "volume": 2805359.5,
          "close_time": 1735257599999,
          "quote_volume": 917590.44186,
          "trades": 3693,
          "taker_buy_base": 1442802.0,
          "taker_buy_quote": 471541.33405
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 0.3093,
          "high": 0.3458,
          "low": 0.3054,
          "close": 0.3234,
          "volume": 1977447.4,
          "close_time": 1735343999999,
          "quote_volume": 642155.81733,
          "trades": 2887,
          "taker_buy_base": 981537.2,
          "taker_buy_quote": 318235.08097
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 0.3231,
          "high": 0.3304,
          "low": 0.3122,
          "close": 0.3259,
          "volume": 1065089.6,
          "close_time": 1735430399999,
          "quote_volume": 343225.57544,
          "trades": 1518,
          "taker_buy_base": 560155.9,
          "taker_buy_quote": 180634.38052
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 0.3263,
          "high": 0.4,
          "low": 0.3228,
          "close": 0.337,
          "volume": 3711369.5,
          "close_time": 1735516799999,
          "quote_volume": 1335223.24298,
          "trades": 6948,
          "taker_buy_base": 1945957.3,
          "taker_buy_quote": 699762.21455
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 0.3349,
          "high": 0.3446,
          "low": 0.3139,
          "close": 0.323,
          "volume": 870344.4,
          "close_time": 1735603199999,
          "quote_volume": 285078.35926,
          "trades": 3098,
          "taker_buy_base": 482537.7,
          "taker_buy_quote": 158311.40952
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 0.3231,
          "high": 0.3487,
          "low": 0.313,
          "close": 0.3206,
          "volume": 778112.5,
          "close_time": 1735689599999,
          "quote_volume": 253806.48408,
          "trades": 2617,
          "taker_buy_base": 366476.8,
          "taker_buy_quote": 119822.52824
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 0.3205,
          "high": 0.3454,
          "low": 0.3187,
          "close": 0.3427,
          "volume": 919669.9,
          "close_time": 1735775999999,
          "quote_volume": 305160.95861,
          "trades": 2321,
          "taker_buy_base": 489889.4,
          "taker_buy_quote": 162419.99603
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 0.3406,
          "high": 0.3498,
          "low": 0.3254,
          "close": 0.3309,
          "volume": 784684.9,
          "close_time": 1735862399999,
          "quote_volume": 265430.61293,
          "trades": 2447,
          "taker_buy_base": 409906.5,
          "taker_buy_quote": 138843.15747
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 0.3312,
          "high": 0.3446,
          "low": 0.328,
          "close": 0.3411,
          "volume": 469693.2,
          "close_time": 1735948799999,
          "quote_volume": 157830.11358,
          "trades": 1252,
          "taker_buy_base": 243523.3,
          "taker_buy_quote": 81855.21333
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 0.3404,
          "high": 0.3576,
          "low": 0.3351,
          "close": 0.3516,
          "volume": 594319.4,
          "close_time": 1736035199999,
          "quote_volume": 205562.95968,
          "trades": 1654,
          "taker_buy_base": 300982.1,
          "taker_buy_quote": 104235.13923
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 0.3517,
          "high": 0.3655,
          "low": 0.343,
          "close": 0.347,
          "volume": 1032499.6,
          "close_time": 1736121599999,
          "quote_volume": 364405.65148,
          "trades": 2444,
          "taker_buy_base": 568265.3,
          "taker_buy_quote": 200371.76191
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 0.3476,
          "high": 0.3574,
          "low": 0.3432,
          "close": 0.3453,
          "volume": 528022.5,
          "close_time": 1736207999999,
          "quote_volume": 183733.76885,
          "trades": 1466,
          "taker_buy_base": 260074.5,
          "taker_buy_quote": 90502.07995
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 0.3452,
          "high": 0.3467,
          "low": 0.3057,
          "close": 0.3088,
          "volume": 509262.5,
          "close_time": 1736294399999,
          "quote_volume": 168791.85443,
          "trades": 1337,
          "taker_buy_base": 276340.9,
          "taker_buy_quote": 91272.41222
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 0.3088,
          "high": 0.3125,
          "low": 0.2737,
          "close": 0.2865,
          "volume": 450394.7,
          "close_time": 1736380799999,
          "quote_volume": 133136.57595,
          "trades": 1155,
          "taker_buy_base": 200436.9,
          "taker_buy_quote": 59063.2486
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 0.2857,
          "high": 0.2895,
          "low": 0.2656,
          "close": 0.2731,
          "volume": 438423.9,
          "close_time": 1736467199999,
          "quote_volume": 122539.01267,
          "trades": 982,
          "taker_buy_base": 224064.9,
          "taker_buy_quote": 62709.66617
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 0.2739,
          "high": 0.2844,
          "low": 0.2631,
          "close": 0.2697,
          "volume": 352391.0,
          "close_time": 1736553599999,
          "quote_volume": 95863.04884,
          "trades": 1079,
          "taker_buy_base": 176709.5,
          "taker_buy_quote": 48102.82289
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 0.2697,
          "high": 0.2778,
          "low": 0.2671,
          "close": 0.2731,
          "volume": 245133.7,
          "close_time": 1736639999999,
          "quote_volume": 66687.9538,
          "trades": 750,
          "taker_buy_base": 118092.4,
          "taker_buy_quote": 32147.81048
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 0.2721,
          "high": 0.2814,
          "low": 0.2633,
          "close": 0.2681,
          "volume": 519790.7,
          "close_time": 1736726399999,
          "quote_volume": 141258.58861,
          "trades": 1471,
          "taker_buy_base": 208501.8,
          "taker_buy_quote": 56504.43972
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 0.268,
          "high": 0.28,
          "low": 0.242,
          "close": 0.2618,
          "volume": 885949.0,
          "close_time": 1736812799999,
          "quote_volume": 224830.11822,
          "trades": 1573,
          "taker_buy_base": 403996.4,
          "taker_buy_quote": 102036.12344
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 0.2601,
          "high": 0.2739,
          "low": 0.2584,
          "close": 0.2695,
          "volume": 440842.5,
          "close_time": 1736899199999,
          "quote_volume": 117932.58163,
          "trades": 1278,
          "taker_buy_base": 194170.4,
          "taker_buy_quote": 51656.7358
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 0.2686,
          "high": 0.2815,
          "low": 0.2562,
          "close": 0.2805,
          "volume": 475359.1,
          "close_time": 1736985599999,
          "quote_volume": 127418.68889,
          "trades": 1119,
          "taker_buy_base": 246848.3,
          "taker_buy_quote": 66528.28116
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 0.2793,
          "high": 0.2847,
          "low": 0.2648,
          "close": 0.2767,
          "volume": 465040.5,
          "close_time": 1737071999999,
          "quote_volume": 127346.35508,
          "trades": 1078,
          "taker_buy_base": 241369.4,
          "taker_buy_quote": 66160.27549
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 0.2767,
          "high": 0.2894,
          "low": 0.2729,
          "close": 0.2865,
          "volume": 977348.8,
          "close_time": 1737158399999,
          "quote_volume": 274181.9701,
          "trades": 2429,
          "taker_buy_base": 488720.8,
          "taker_buy_quote": 136980.46166
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 0.2869,
          "high": 0.2891,
          "low": 0.2642,
          "close": 0.2729,
          "volume": 1330189.3,
          "close_time": 1737244799999,
          "quote_volume": 366280.77702,
          "trades": 2852,
          "taker_buy_base": 643702.6,
          "taker_buy_quote": 177244.42169
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 0.273,
          "high": 0.283,
          "low": 0.124,
          "close": 0.247,
          "volume": 1044173.9,
          "close_time": 1737331199999,
          "quote_volume": 267454.64662,
          "trades": 2102,
          "taker_buy_base": 563211.1,
          "taker_buy_quote": 143268.54339
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 0.2457,
          "high": 0.2861,
          "low": 0.2289,
          "close": 0.2342,
          "volume": 691638.3,
          "close_time": 1737417599999,
          "quote_volume": 168191.09973,
          "trades": 1745,
          "taker_buy_base": 295625.8,
          "taker_buy_quote": 71997.00148
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 0.2348,
          "high": 0.2586,
          "low": 0.2228,
          "close": 0.2466,
          "volume": 470702.7,
          "close_time": 1737503999999,
          "quote_volume": 113821.93392,
          "trades": 1165,
          "taker_buy_base": 243260.7,
          "taker_buy_quote": 58748.71535
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 0.247,
          "high": 0.2533,
          "low": 0.2377,
          "close": 0.2408,
          "volume": 299184.2,
          "close_time": 1737590399999,
          "quote_volume": 73424.33976,
          "trades": 873,
          "taker_buy_base": 143135.0,
          "taker_buy_quote": 35119.93518
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 0.2407,
          "high": 0.2615,
          "low": 0.2335,
          "close": 0.2447,
          "volume": 1124816.0,
          "close_time": 1737676799999,
          "quote_volume": 275531.75781,
          "trades": 2768,
          "taker_buy_base": 542467.5,
          "taker_buy_quote": 132715.73433
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 0.2448,
          "high": 0.2487,
          "low": 0.2336,
          "close": 0.2359,
          "volume": 475513.3,
          "close_time": 1737763199999,
          "quote_volume": 114682.18443,
          "trades": 876,
          "taker_buy_base": 249204.7,
          "taker_buy_quote": 60078.47167
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 0.2353,
          "high": 0.2911,
          "low": 0.2291,
          "close": 0.2474,
          "volume": 595449.9,
          "close_time": 1737849599999,
          "quote_volume": 144992.64816,
          "trades": 1127,
          "taker_buy_base": 303244.2,
          "taker_buy_quote": 73732.27441
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 0.2465,
          "high": 0.2494,
          "low": 0.2347,
          "close": 0.2347,
          "volume": 336289.1,
          "close_time": 1737935999999,
          "quote_volume": 81723.63127,
          "trades": 633,
          "taker_buy_base": 174904.5,
          "taker_buy_quote": 42582.61156
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 0.2341,
          "high": 0.2799,
          "low": 0.22,
          "close": 0.2435,
          "volume": 1990542.2,
          "close_time": 1738022399999,
          "quote_volume": 480833.87754,
          "trades": 3159,
          "taker_buy_base": 966610.1,
          "taker_buy_quote": 233294.87718
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 0.2452,
          "high": 0.2452,
          "low": 0.2237,
          "close": 0.2268,
          "volume": 420656.0,
          "close_time": 1738108799999,
          "quote_volume": 99362.00226,
          "trades": 787,
          "taker_buy_base": 218725.3,
          "taker_buy_quote": 51635.47225
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 0.2276,
          "high": 0.2391,
          "low": 0.225,
          "close": 0.2317,
          "volume": 533763.1,
          "close_time": 1738195199999,
          "quote_volume": 124217.13846,
          "trades": 921,
          "taker_buy_base": 252235.3,
          "taker_buy_quote": 58720.03189
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 0.2317,
          "high": 0.2412,
          "low": 0.2294,
          "close": 0.2351,
          "volume": 332497.5,
          "close_time": 1738281599999,
          "quote_volume": 78767.29924,
          "trades": 557,
          "taker_buy_base": 168486.9,
          "taker_buy_quote": 39911.8937
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 0.2354,
          "high": 0.247,
          "low": 0.2334,
          "close": 0.2382,
          "volume": 259702.0,
          "close_time": 1738367999999,
          "quote_volume": 61956.16409,
          "trades": 476,
          "taker_buy_base": 117657.8,
          "taker_buy_quote": 28103.13062
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 0.2384,
          "high": 0.2415,
          "low": 0.2222,
          "close": 0.225,
          "volume": 332958.0,
          "close_time": 1738454399999,
          "quote_volume": 75952.78479,
          "trades": 584,
          "taker_buy_base": 165908.4,
          "taker_buy_quote": 37815.15347
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 0.2239,
          "high": 0.2278,
          "low": 0.1885,
          "close": 0.1999,
          "volume": 534180.9,
          "close_time": 1738540799999,
          "quote_volume": 112143.96414,
          "trades": 1213,
          "taker_buy_base": 257109.4,
          "taker_buy_quote": 54099.26993
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 0.1983,
          "high": 0.2046,
          "low": 0.131,
          "close": 0.2013,
          "volume": 1128201.6,
          "close_time": 1738627199999,
          "quote_volume": 201995.93556,
          "trades": 1756,
          "taker_buy_base": 500263.0,
          "taker_buy_quote": 89204.93257
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 0.1995,
          "high": 0.201,
          "low": 0.1861,
          "close": 0.1943,
          "volume": 512743.0,
          "close_time": 1738713599999,
          "quote_volume": 99642.89658,
          "trades": 819,
          "taker_buy_base": 218391.4,
          "taker_buy_quote": 42608.44265
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 0.1942,
          "high": 0.2012,
          "low": 0.1882,
          "close": 0.194,
          "volume": 440192.6,
          "close_time": 1738799999999,
          "quote_volume": 85812.56246,
          "trades": 932,
          "taker_buy_base": 228239.2,
          "taker_buy_quote": 44529.58677
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 0.1954,
          "high": 0.213,
          "low": 0.1785,
          "close": 0.1798,
          "volume": 862854.1,
          "close_time": 1738886399999,
          "quote_volume": 165290.12578,
          "trades": 1509,
          "taker_buy_base": 376378.9,
          "taker_buy_quote": 72440.63218
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 0.1806,
          "high": 0.1951,
          "low": 0.1774,
          "close": 0.1846,
          "volume": 484989.1,
          "close_time": 1738972799999,
          "quote_volume": 89713.82833,
          "trades": 957,
          "taker_buy_base": 229409.1,
          "taker_buy_quote": 42506.1718
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 0.186,
          "high": 0.2009,
          "low": 0.1795,
          "close": 0.1916,
          "volume": 292963.1,
          "close_time": 1739059199999,
          "quote_volume": 54953.60354,
          "trades": 649,
          "taker_buy_base": 150279.2,
          "taker_buy_quote": 28224.25351
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 0.1913,
          "high": 0.2006,
          "low": 0.1842,
          "close": 0.1913,
          "volume": 317316.1,
          "close_time": 1739145599999,
          "quote_volume": 61535.02661,
          "trades": 736,
          "taker_buy_base": 164129.6,
          "taker_buy_quote": 31854.60784
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 0.192,
          "high": 0.2023,
          "low": 0.1858,
          "close": 0.195,
          "volume": 339153.4,
          "close_time": 1739231999999,
          "quote_volume": 66072.27125,
          "trades": 968,
          "taker_buy_base": 182079.6,
          "taker_buy_quote": 35430.47032
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 0.1958,
          "high": 0.2091,
          "low": 0.1854,
          "close": 0.1871,
          "volume": 380177.3,
          "close_time": 1739318399999,
          "quote_volume": 74574.11837,
          "trades": 933,
          "taker_buy_base": 203884.5,
          "taker_buy_quote": 40010.01123
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 0.1876,
          "high": 0.197,
          "low": 0.1798,
          "close": 0.1913,
          "volume": 289796.9,
          "close_time": 1739404799999,
          "quote_volume": 54006.35114,
          "trades": 601,
          "taker_buy_base": 138959.5,
          "taker_buy_quote": 25978.59934
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 0.1922,
          "high": 0.3552,
          "low": 0.1852,
          "close": 0.2493,
          "volume": 2850332.2,
          "close_time": 1739491199999,
          "quote_volume": 690234.11433,
          "trades": 5960,
          "taker_buy_base": 1380689.0,
          "taker_buy_quote": 332328.04469
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 0.2505,
          "high": 0.265,
          "low": 0.206,
          "close": 0.2146,
          "volume": 4442047.3,
          "close_time": 1739577599999,
          "quote_volume": 1042153.09319,
          "trades": 10101,
          "taker_buy_base": 2089640.1,
          "taker_buy_quote": 490185.71632
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 0.217,
          "high": 0.2293,
          "low": 0.2045,
          "close": 0.2136,
          "volume": 449690.7,
          "close_time": 1739663999999,
          "quote_volume": 96001.38565,
          "trades": 1125,
          "taker_buy_base": 219733.5,
          "taker_buy_quote": 46957.28344
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 0.2115,
          "high": 0.2682,
          "low": 0.2063,
          "close": 0.2137,
          "volume": 469657.6,
          "close_time": 1739750399999,
          "quote_volume": 107781.68763,
          "trades": 1145,
          "taker_buy_base": 216105.4,
          "taker_buy_quote": 49529.54187
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 0.2147,
          "high": 0.303,
          "low": 0.2074,
          "close": 0.239,
          "volume": 357411.3,
          "close_time": 1739836799999,
          "quote_volume": 81039.89076,
          "trades": 912,
          "taker_buy_base": 205324.6,
          "taker_buy_quote": 46903.05463
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.2373,
          "high": 0.2895,
          "low": 0.2276,
          "close": 0.2356,
          "volume": 1675222.5,
          "close_time": 1739923199999,
          "quote_volume": 415467.58202,
          "trades": 3305,
          "taker_buy_base": 761236.6,
          "taker_buy_quote": 189728.20776
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.2378,
          "high": 0.2454,
          "low": 0.2203,
          "close": 0.2203,
          "volume": 181289.4,
          "close_time": 1740009599999,
          "quote_volume": 42156.58435,
          "trades": 412,
          "taker_buy_base": 82286.5,
          "taker_buy_quote": 19355.64545
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.2206,
          "high": 0.2527,
          "low": 0.2206,
          "close": 0.2524,
          "volume": 467687.4,
          "close_time": 1740095999999,
          "quote_volume": 112180.48759,
          "trades": 997,
          "taker_buy_base": 289262.8,
          "taker_buy_quote": 69313.41531
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 0.2514,
          "high": 0.2522,
          "low": 0.2319,
          "close": 0.2323,
          "volume": 201129.9,
          "close_time": 1740182399999,
          "quote_volume": 48495.39559,
          "trades": 526,
          "taker_buy_base": 75099.8,
          "taker_buy_quote": 18252.48934
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 0.2323,
          "high": 0.2436,
          "low": 0.2296,
          "close": 0.2398,
          "volume": 38825.2,
          "close_time": 1740268799999,
          "quote_volume": 9128.15169,
          "trades": 203,
          "taker_buy_base": 14753.4,
          "taker_buy_quote": 3479.29963
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 0.2417,
          "high": 0.2418,
          "low": 0.2272,
          "close": 0.2356,
          "volume": 55126.4,
          "close_time": 1740355199999,
          "quote_volume": 12948.89962,
          "trades": 195,
          "taker_buy_base": 35551.0,
          "taker_buy_quote": 8369.30432
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 0.2379,
          "high": 0.2383,
          "low": 0.1987,
          "close": 0.2023,
          "volume": 149500.8,
          "close_time": 1740441599999,
          "quote_volume": 32216.9351,
          "trades": 214,
          "taker_buy_base": 77350.4,
          "taker_buy_quote": 17033.05154
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.2008,
          "high": 0.2225,
          "low": 0.1913,
          "close": 0.2072,
          "volume": 360792.0,
          "close_time": 1740527999999,
          "quote_volume": 73531.2685,
          "trades": 498,
          "taker_buy_base": 163114.1,
          "taker_buy_quote": 33483.06254
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 0.2075,
          "high": 0.2154,
          "low": 0.1978,
          "close": 0.2075,
          "volume": 153585.7,
          "close_time": 1740614399999,
          "quote_volume": 31303.41607,
          "trades": 371,
          "taker_buy_base": 71783.8,
          "taker_buy_quote": 14767.39315
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 0.2099,
          "high": 0.2527,
          "low": 0.2021,
          "close": 0.2297,
          "volume": 1609522.2,
          "close_time": 1740700799999,
          "quote_volume": 367960.75236,
          "trades": 2010,
          "taker_buy_base": 929405.7,
          "taker_buy_quote": 212158.39722
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 0.2266,
          "high": 0.233,
          "low": 0.2075,
          "close": 0.222,
          "volume": 150541.9,
          "close_time": 1740787199999,
          "quote_volume": 32640.06825,
          "trades": 355,
          "taker_buy_base": 61195.2,
          "taker_buy_quote": 13294.64223
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 0.223,
          "high": 0.2452,
          "low": 0.2131,
          "close": 0.2362,
          "volume": 381926.7,
          "close_time": 1740873599999,
          "quote_volume": 88812.90208,
          "trades": 998,
          "taker_buy_base": 208845.7,
          "taker_buy_quote": 48176.02697
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 0.2359,
          "high": 0.2546,
          "low": 0.2244,
          "close": 0.2448,
          "volume": 720804.8,
          "close_time": 1740959999999,
          "quote_volume": 170936.67766,
          "trades": 1379,
          "taker_buy_base": 278101.5,
          "taker_buy_quote": 66468.50796
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.2447,
          "high": 0.2717,
          "low": 0.2357,
          "close": 0.2487,
          "volume": 1623830.9,
          "close_time": 1741046399999,
          "quote_volume": 410307.72975,
          "trades": 2771,
          "taker_buy_base": 815587.5,
          "taker_buy_quote": 206087.40361
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.25,
          "high": 0.257,
          "low": 0.1927,
          "close": 0.2131,
          "volume": 1415967.0,
          "close_time": 1741132799999,
          "quote_volume": 306822.83894,
          "trades": 2495,
          "taker_buy_base": 554477.7,
          "taker_buy_quote": 119176.74805
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.2137,
          "high": 0.2421,
          "low": 0.2137,
          "close": 0.2269,
          "volume": 393880.2,
          "close_time": 1741219199999,
          "quote_volume": 90031.75999,
          "trades": 812,
          "taker_buy_base": 144896.1,
          "taker_buy_quote": 32972.48465
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.2284,
          "high": 0.2365,
          "low": 0.2143,
          "close": 0.2251,
          "volume": 329892.0,
          "close_time": 1741305599999,
          "quote_volume": 73352.57992,
          "trades": 560,
          "taker_buy_base": 138645.0,
          "taker_buy_quote": 31075.42561
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.2284,
          "high": 0.2328,
          "low": 0.217,
          "close": 0.2193,
          "volume": 332119.5,
          "close_time": 1741391999999,
          "quote_volume": 74440.76174,
          "trades": 685,
          "taker_buy_base": 152417.2,
          "taker_buy_quote": 34006.11189
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.2198,
          "high": 0.2528,
          "low": 0.2154,
          "close": 0.2434,
          "volume": 1104141.7,
          "close_time": 1741478399999,
          "quote_volume": 261599.61819,
          "trades": 2076,
          "taker_buy_base": 477141.3,
          "taker_buy_quote": 112642.61397
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.242,
          "high": 0.2598,
          "low": 0.2115,
          "close": 0.212,
          "volume": 819608.7,
          "close_time": 1741564799999,
          "quote_volume": 197264.94829,
          "trades": 1534,
          "taker_buy_base": 363666.7,
          "taker_buy_quote": 88334.21369
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 0.2128,
          "high": 0.2328,
          "low": 0.1978,
          "close": 0.2057,
          "volume": 309077.9,
          "close_time": 1741651199999,
          "quote_volume": 67979.94475,
          "trades": 654,
          "taker_buy_base": 171650.2,
          "taker_buy_quote": 37929.48741
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.2058,
          "high": 0.2081,
          "low": 0.1812,
          "close": 0.1994,
          "volume": 449990.8,
          "close_time": 1741737599999,
          "quote_volume": 88059.15705,
          "trades": 1048,
          "taker_buy_base": 190497.3,
          "taker_buy_quote": 37046.79378
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 0.1999,
          "high": 0.2499,
          "low": 0.198,
          "close": 0.2288,
          "volume": 2092281.8,
          "close_time": 1741823999999,
          "quote_volume": 477657.44043,
          "trades": 7267,
          "taker_buy_base": 979455.2,
          "taker_buy_quote": 222668.18993
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 0.2302,
          "high": 0.2547,
          "low": 0.2197,
          "close": 0.2487,
          "volume": 621359.7,
          "close_time": 1741910399999,
          "quote_volume": 145491.57812,
          "trades": 2362,
          "taker_buy_base": 272466.8,
          "taker_buy_quote": 64252.19569
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.2453,
          "high": 0.2841,
          "low": 0.238,
          "close": 0.2427,
          "volume": 1171940.0,
          "close_time": 1741996799999,
          "quote_volume": 302471.47706,
          "trades": 3666,
          "taker_buy_base": 535126.9,
          "taker_buy_quote": 138336.72826
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.2443,
          "high": 0.2555,
          "low": 0.2326,
          "close": 0.2383,
          "volume": 272649.2,
          "close_time": 1742083199999,
          "quote_volume": 66563.5133,
          "trades": 1238,
          "taker_buy_base": 131455.1,
          "taker_buy_quote": 32180.57441
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 0.2392,
          "high": 0.287,
          "low": 0.2329,
          "close": 0.2647,
          "volume": 862793.8,
          "close_time": 1742169599999,
          "quote_volume": 225515.57081,
          "trades": 3202,
          "taker_buy_base": 406642.8,
          "taker_buy_quote": 105668.53629
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 0.2631,
          "high": 0.2736,
          "low": 0.2538,
          "close": 0.2562,
          "volume": 778630.6,
          "close_time": 1742255999999,
          "quote_volume": 205732.41913,
          "trades": 3173,
          "taker_buy_base": 386679.6,
          "taker_buy_quote": 102171.06378
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 0.2575,
          "high": 0.263,
          "low": 0.2492,
          "close": 0.2598,
          "volume": 131231.8,
          "close_time": 1742342399999,
          "quote_volume": 33369.2946,
          "trades": 1047,
          "taker_buy_base": 63054.2,
          "taker_buy_quote": 16003.00233
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 0.2591,
          "high": 0.2716,
          "low": 0.255,
          "close": 0.2681,
          "volume": 336139.6,
          "close_time": 1742428799999,
          "quote_volume": 88788.31238,
          "trades": 1902,
          "taker_buy_base": 145722.0,
          "taker_buy_quote": 38470.21332
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 0.2683,
          "high": 0.3045,
          "low": 0.2659,
          "close": 0.2714,
          "volume": 1271678.8,
          "close_time": 1742515199999,
          "quote_volume": 366973.88604,
          "trades": 6848,
          "taker_buy_base": 763695.0,
          "taker_buy_quote": 222117.37384
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 0.2712,
          "high": 0.2839,
          "low": 0.2566,
          "close": 0.274,
          "volume": 282086.5,
          "close_time": 1742601599999,
          "quote_volume": 76999.93189,
          "trades": 2586,
          "taker_buy_base": 136212.5,
          "taker_buy_quote": 37233.10859
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 0.2739,
          "high": 0.2846,
          "low": 0.2669,
          "close": 0.2669,
          "volume": 252203.4,
          "close_time": 1742687999999,
          "quote_volume": 69243.83932,
          "trades": 2233,
          "taker_buy_base": 105516.4,
          "taker_buy_quote": 29081.1941
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 0.2669,
          "high": 0.2751,
          "low": 0.2523,
          "close": 0.2549,
          "volume": 619025.2,
          "close_time": 1742774399999,
          "quote_volume": 165428.44234,
          "trades": 2456,
          "taker_buy_base": 358198.7,
          "taker_buy_quote": 95989.65069
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 0.2542,
          "high": 0.2644,
          "low": 0.2455,
          "close": 0.2563,
          "volume": 221229.0,
          "close_time": 1742860799999,
          "quote_volume": 56769.44609,
          "trades": 2003,
          "taker_buy_base": 112305.4,
          "taker_buy_quote": 28829.89655
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 0.2568,
          "high": 0.2577,
          "low": 0.2387,
          "close": 0.24,
          "volume": 178734.7,
          "close_time": 1742947199999,
          "quote_volume": 43889.7692,
          "trades": 803,
          "taker_buy_base": 76499.6,
          "taker_buy_quote": 18828.10199
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 0.2394,
          "high": 0.2451,
          "low": 0.2296,
          "close": 0.2321,
          "volume": 176077.7,
          "close_time": 1743033599999,
          "quote_volume": 41981.2273,
          "trades": 776,
          "taker_buy_base": 103921.5,
          "taker_buy_quote": 24864.70528
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 0.2341,
          "high": 0.243,
          "low": 0.2237,
          "close": 0.2385,
          "volume": 325335.5,
          "close_time": 1743119999999,
          "quote_volume": 76091.82573,
          "trades": 1111,
          "taker_buy_base": 203617.0,
          "taker_buy_quote": 47737.46489
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 0.2371,
          "high": 0.2371,
          "low": 0.2193,
          "close": 0.2241,
          "volume": 131848.1,
          "close_time": 1743206399999,
          "quote_volume": 29739.32929,
          "trades": 954,
          "taker_buy_base": 62027.5,
          "taker_buy_quote": 14067.67628
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 0.2248,
          "high": 0.2248,
          "low": 0.2111,
          "close": 0.2169,
          "volume": 88724.2,
          "close_time": 1743292799999,
          "quote_volume": 19224.91165,
          "trades": 531,
          "taker_buy_base": 47821.6,
          "taker_buy_quote": 10320.1725
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.2168,
          "high": 0.2268,
          "low": 0.2143,
          "close": 0.2161,
          "volume": 155669.2,
          "close_time": 1743379199999,
          "quote_volume": 34516.22102,
          "trades": 584,
          "taker_buy_base": 84606.7,
          "taker_buy_quote": 18835.18677
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.2161,
          "high": 0.2343,
          "low": 0.2105,
          "close": 0.2287,
          "volume": 596387.2,
          "close_time": 1743465599999,
          "quote_volume": 131916.72881,
          "trades": 1636,
          "taker_buy_base": 280398.8,
          "taker_buy_quote": 61892.31733
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.2268,
          "high": 0.2395,
          "low": 0.2209,
          "close": 0.2257,
          "volume": 1014982.7,
          "close_time": 1743551999999,
          "quote_volume": 233773.17071,
          "trades": 1528,
          "taker_buy_base": 364399.1,
          "taker_buy_quote": 84603.84684
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.2232,
          "high": 0.2389,
          "low": 0.2064,
          "close": 0.2075,
          "volume": 1363343.9,
          "close_time": 1743638399999,
          "quote_volume": 300980.47728,
          "trades": 2334,
          "taker_buy_base": 593362.1,
          "taker_buy_quote": 131682.89112
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.2075,
          "high": 0.2231,
          "low": 0.1924,
          "close": 0.2017,
          "volume": 776191.2,
          "close_time": 1743724799999,
          "quote_volume": 158572.33122,
          "trades": 1507,
          "taker_buy_base": 269526.7,
          "taker_buy_quote": 55293.75098
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.2014,
          "high": 0.2081,
          "low": 0.1958,
          "close": 0.2016,
          "volume": 360164.7,
          "close_time": 1743811199999,
          "quote_volume": 72491.53688,
          "trades": 1183,
          "taker_buy_base": 165731.0,
          "taker_buy_quote": 33380.42385
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.2019,
          "high": 0.2172,
          "low": 0.195,
          "close": 0.1996,
          "volume": 516629.3,
          "close_time": 1743897599999,
          "quote_volume": 105108.24434,
          "trades": 824,
          "taker_buy_base": 268984.3,
          "taker_buy_quote": 55659.58776
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.1996,
          "high": 0.2141,
          "low": 0.1816,
          "close": 0.1852,
          "volume": 1077973.3,
          "close_time": 1743983999999,
          "quote_volume": 211642.66435,
          "trades": 2172,
          "taker_buy_base": 374095.5,
          "taker_buy_quote": 75005.96418
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.1857,
          "high": 0.2218,
          "low": 0.1806,
          "close": 0.2068,
          "volume": 1469945.1,
          "close_time": 1744070399999,
          "quote_volume": 300743.86905,
          "trades": 3956,
          "taker_buy_base": 690124.9,
          "taker_buy_quote": 141921.01664
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.2086,
          "high": 0.212,
          "low": 0.1995,
          "close": 0.2007,
          "volume": 161159.6,
          "close_time": 1744156799999,
          "quote_volume": 32911.53006,
          "trades": 619,
          "taker_buy_base": 62493.0,
          "taker_buy_quote": 12887.53397
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.1996,
          "high": 0.2194,
          "low": 0.189,
          "close": 0.2168,
          "volume": 797581.7,
          "close_time": 1744243199999,
          "quote_volume": 164417.04125,
          "trades": 2091,
          "taker_buy_base": 372570.9,
          "taker_buy_quote": 77198.04337
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.2184,
          "high": 0.2249,
          "low": 0.2081,
          "close": 0.2129,
          "volume": 527879.7,
          "close_time": 1744329599999,
          "quote_volume": 113866.82824,
          "trades": 1012,
          "taker_buy_base": 173526.5,
          "taker_buy_quote": 37790.32592
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.2109,
          "high": 0.2202,
          "low": 0.2109,
          "close": 0.2153,
          "volume": 60351.3,
          "close_time": 1744415999999,
          "quote_volume": 12990.35577,
          "trades": 200,
          "taker_buy_base": 28104.1,
          "taker_buy_quote": 6041.36547
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.2143,
          "high": 0.225,
          "low": 0.2115,
          "close": 0.2217,
          "volume": 362023.8,
          "close_time": 1744502399999,
          "quote_volume": 78884.98008,
          "trades": 530,
          "taker_buy_base": 121335.5,
          "taker_buy_quote": 26654.30458
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.222,
          "high": 0.2226,
          "low": 0.1958,
          "close": 0.2055,
          "volume": 208000.5,
          "close_time": 1744588799999,
          "quote_volume": 43573.55434,
          "trades": 380,
          "taker_buy_base": 74179.4,
          "taker_buy_quote": 15647.74586
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.207,
          "high": 0.2166,
          "low": 0.1991,
          "close": 0.2102,
          "volume": 747534.9,
          "close_time": 1744675199999,
          "quote_volume": 155563.33286,
          "trades": 1236,
          "taker_buy_base": 434124.6,
          "taker_buy_quote": 90754.36509
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.2096,
          "high": 0.216,
          "low": 0.1989,
          "close": 0.1998,
          "volume": 199163.6,
          "close_time": 1744761599999,
          "quote_volume": 41499.21073,
          "trades": 526,
          "taker_buy_base": 44425.7,
          "taker_buy_quote": 9277.02845
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.2004,
          "high": 0.2121,
          "low": 0.1949,
          "close": 0.2,
          "volume": 688618.3,
          "close_time": 1744847999999,
          "quote_volume": 140262.41272,
          "trades": 1862,
          "taker_buy_base": 330977.0,
          "taker_buy_quote": 67466.13516
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.2002,
          "high": 0.2197,
          "low": 0.1985,
          "close": 0.2082,
          "volume": 782175.6,
          "close_time": 1744934399999,
          "quote_volume": 162172.69513,
          "trades": 1747,
          "taker_buy_base": 310603.1,
          "taker_buy_quote": 64573.76385
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.2083,
          "high": 0.2181,
          "low": 0.2022,
          "close": 0.2046,
          "volume": 354865.9,
          "close_time": 1745020799999,
          "quote_volume": 75021.51557,
          "trades": 918,
          "taker_buy_base": 236493.7,
          "taker_buy_quote": 50477.91361
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.2047,
          "high": 0.2165,
          "low": 0.2045,
          "close": 0.2131,
          "volume": 150609.1,
          "close_time": 1745107199999,
          "quote_volume": 31908.71394,
          "trades": 440,
          "taker_buy_base": 78740.3,
          "taker_buy_quote": 16659.45793
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.2148,
          "high": 0.221,
          "low": 0.2076,
          "close": 0.2172,
          "volume": 168398.2,
          "close_time": 1745193599999,
          "quote_volume": 36347.37808,
          "trades": 483,
          "taker_buy_base": 107436.2,
          "taker_buy_quote": 23273.05194
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.2169,
          "high": 0.2182,
          "low": 0.2032,
          "close": 0.2055,
          "volume": 219858.5,
          "close_time": 1745279999999,
          "quote_volume": 45933.09626,
          "trades": 778,
          "taker_buy_base": 70940.5,
          "taker_buy_quote": 14905.7749
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.2049,
          "high": 0.2126,
          "low": 0.2021,
          "close": 0.2119,
          "volume": 382923.1,
          "close_time": 1745366399999,
          "quote_volume": 79504.90979,
          "trades": 800,
          "taker_buy_base": 213945.7,
          "taker_buy_quote": 44458.00994
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.2106,
          "high": 0.2273,
          "low": 0.2104,
          "close": 0.2168,
          "volume": 417891.8,
          "close_time": 1745452799999,
          "quote_volume": 91383.87162,
          "trades": 1025,
          "taker_buy_base": 244179.6,
          "taker_buy_quote": 53492.09633
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.2175,
          "high": 0.2175,
          "low": 0.2063,
          "close": 0.2156,
          "volume": 596329.4,
          "close_time": 1745539199999,
          "quote_volume": 126831.38364,
          "trades": 916,
          "taker_buy_base": 370301.6,
          "taker_buy_quote": 78803.25506
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.2154,
          "high": 0.2171,
          "low": 0.2097,
          "close": 0.2111,
          "volume": 303165.9,
          "close_time": 1745625599999,
          "quote_volume": 64641.46527,
          "trades": 609,
          "taker_buy_base": 131943.3,
          "taker_buy_quote": 28163.10862
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.2136,
          "high": 0.217,
          "low": 0.2045,
          "close": 0.2133,
          "volume": 810779.2,
          "close_time": 1745711999999,
          "quote_volume": 169749.297,
          "trades": 1103,
          "taker_buy_base": 377598.2,
          "taker_buy_quote": 79363.80343
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.2129,
          "high": 0.2129,
          "low": 0.1999,
          "close": 0.2018,
          "volume": 518398.3,
          "close_time": 1745798399999,
          "quote_volume": 105987.39511,
          "trades": 793,
          "taker_buy_base": 236213.1,
          "taker_buy_quote": 48287.04662
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.2018,
          "high": 0.212,
          "low": 0.1976,
          "close": 0.2117,
          "volume": 577295.4,
          "close_time": 1745884799999,
          "quote_volume": 117813.50115,
          "trades": 916,
          "taker_buy_base": 276928.0,
          "taker_buy_quote": 56776.01645
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.2121,
          "high": 0.2209,
          "low": 0.2042,
          "close": 0.2066,
          "volume": 448215.6,
          "close_time": 1745971199999,
          "quote_volume": 95145.98259,
          "trades": 1015,
          "taker_buy_base": 177635.9,
          "taker_buy_quote": 37703.02474
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.2075,
          "high": 0.2101,
          "low": 0.2034,
          "close": 0.2077,
          "volume": 302638.6,
          "close_time": 1746057599999,
          "quote_volume": 62701.58794,
          "trades": 711,
          "taker_buy_base": 166373.5,
          "taker_buy_quote": 34492.26166
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.208,
          "high": 0.2108,
          "low": 0.205,
          "close": 0.2075,
          "volume": 489300.2,
          "close_time": 1746143999999,
          "quote_volume": 101301.52887,
          "trades": 1071,
          "taker_buy_base": 213107.6,
          "taker_buy_quote": 44218.38789
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.2078,
          "high": 0.209,
          "low": 0.203,
          "close": 0.2039,
          "volume": 315642.5,
          "close_time": 1746230399999,
          "quote_volume": 64917.43026,
          "trades": 641,
          "taker_buy_base": 176357.5,
          "taker_buy_quote": 36262.06592
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.2035,
          "high": 0.2042,
          "low": 0.1964,
          "close": 0.2004,
          "volume": 238881.8,
          "close_time": 1746316799999,
          "quote_volume": 47933.19875,
          "trades": 711,
          "taker_buy_base": 121298.3,
          "taker_buy_quote": 24287.3343
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.1996,
          "high": 0.1999,
          "low": 0.1892,
          "close": 0.1911,
          "volume": 296161.6,
          "close_time": 1746403199999,
          "quote_volume": 57348.31683,
          "trades": 612,
          "taker_buy_base": 139872.2,
          "taker_buy_quote": 27108.45154
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.1917,
          "high": 0.1947,
          "low": 0.1896,
          "close": 0.1917,
          "volume": 225273.7,
          "close_time": 1746489599999,
          "quote_volume": 43166.68178,
          "trades": 364,
          "taker_buy_base": 98294.2,
          "taker_buy_quote": 18866.16435
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1912,
          "high": 0.192,
          "low": 0.1831,
          "close": 0.1872,
          "volume": 455422.6,
          "close_time": 1746575999999,
          "quote_volume": 85607.99482,
          "trades": 895,
          "taker_buy_base": 239608.5,
          "taker_buy_quote": 45058.27338
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1866,
          "high": 0.1931,
          "low": 0.1803,
          "close": 0.1841,
          "volume": 318906.8,
          "close_time": 1746662399999,
          "quote_volume": 59553.58541,
          "trades": 821,
          "taker_buy_base": 164319.5,
          "taker_buy_quote": 30660.42795
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.1836,
          "high": 0.2101,
          "low": 0.1835,
          "close": 0.2088,
          "volume": 726514.5,
          "close_time": 1746748799999,
          "quote_volume": 144160.9082,
          "trades": 1674,
          "taker_buy_base": 399359.4,
          "taker_buy_quote": 79700.745
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.2094,
          "high": 0.2165,
          "low": 0.2056,
          "close": 0.2136,
          "volume": 1018334.3,
          "close_time": 1746835199999,
          "quote_volume": 215603.46557,
          "trades": 2099,
          "taker_buy_base": 503713.9,
          "taker_buy_quote": 107204.80891
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.2141,
          "high": 0.2194,
          "low": 0.2089,
          "close": 0.2179,
          "volume": 522962.8,
          "close_time": 1746921599999,
          "quote_volume": 111190.64705,
          "trades": 1467,
          "taker_buy_base": 157049.8,
          "taker_buy_quote": 33532.02583
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.2177,
          "high": 0.2197,
          "low": 0.2105,
          "close": 0.213,
          "volume": 533998.5,
          "close_time": 1747007999999,
          "quote_volume": 114709.63947,
          "trades": 1552,
          "taker_buy_base": 280955.2,
          "taker_buy_quote": 60446.43659
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.213,
          "high": 0.2338,
          "low": 0.212,
          "close": 0.226,
          "volume": 1988420.3,
          "close_time": 1747094399999,
          "quote_volume": 439742.56411,
          "trades": 4054,
          "taker_buy_base": 1205688.2,
          "taker_buy_quote": 267419.30842
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.226,
          "high": 0.2445,
          "low": 0.2201,
          "close": 0.2398,
          "volume": 2328264.8,
          "close_time": 1747180799999,
          "quote_volume": 544978.38706,
          "trades": 6801,
          "taker_buy_base": 945784.7,
          "taker_buy_quote": 220873.25602
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.2397,
          "high": 0.2416,
          "low": 0.2276,
          "close": 0.2296,
          "volume": 392594.9,
          "close_time": 1747267199999,
          "quote_volume": 91559.54091,
          "trades": 1295,
          "taker_buy_base": 219269.2,
          "taker_buy_quote": 51010.97092
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.2305,
          "high": 0.2489,
          "low": 0.2081,
          "close": 0.2324,
          "volume": 2690073.3,
          "close_time": 1747353599999,
          "quote_volume": 633608.51109,
          "trades": 7147,
          "taker_buy_base": 1232870.1,
          "taker_buy_quote": 292368.14352
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.2325,
          "high": 0.2382,
          "low": 0.211,
          "close": 0.2122,
          "volume": 612686.1,
          "close_time": 1747439999999,
          "quote_volume": 135214.69003,
          "trades": 2515,
          "taker_buy_base": 264650.6,
          "taker_buy_quote": 58197.2534
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.213,
          "high": 0.2148,
          "low": 0.2032,
          "close": 0.206,
          "volume": 128913.5,
          "close_time": 1747526399999,
          "quote_volume": 26977.7443,
          "trades": 900,
          "taker_buy_base": 46157.9,
          "taker_buy_quote": 9637.24533
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.2052,
          "high": 0.2139,
          "low": 0.2008,
          "close": 0.209,
          "volume": 240557.7,
          "close_time": 1747612799999,
          "quote_volume": 49645.91792,
          "trades": 849,
          "taker_buy_base": 112892.1,
          "taker_buy_quote": 23251.98532
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.2096,
          "high": 0.2097,
          "low": 0.1978,
          "close": 0.2047,
          "volume": 74043.4,
          "close_time": 1747699199999,
          "quote_volume": 14980.97507,
          "trades": 443,
          "taker_buy_base": 32592.3,
          "taker_buy_quote": 6643.12202
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.2057,
          "high": 0.2093,
          "low": 0.2011,
          "close": 0.2053,
          "volume": 134562.9,
          "close_time": 1747785599999,
          "quote_volume": 27400.34194,
          "trades": 545,
          "taker_buy_base": 67786.0,
          "taker_buy_quote": 13814.32748
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.2053,
          "high": 0.2068,
          "low": 0.1995,
          "close": 0.2035,
          "volume": 202755.4,
          "close_time": 1747871999999,
          "quote_volume": 41237.77911,
          "trades": 1006,
          "taker_buy_base": 107703.2,
          "taker_buy_quote": 21953.65238
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.2032,
          "high": 0.2224,
          "low": 0.203,
          "close": 0.2086,
          "volume": 555476.2,
          "close_time": 1747958399999,
          "quote_volume": 118392.05562,
          "trades": 1895,
          "taker_buy_base": 313660.8,
          "taker_buy_quote": 66824.5134
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.2085,
          "high": 0.2174,
          "low": 0.1918,
          "close": 0.1921,
          "volume": 559342.6,
          "close_time": 1748044799999,
          "quote_volume": 115362.0511,
          "trades": 1859,
          "taker_buy_base": 267823.6,
          "taker_buy_quote": 55636.70787
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.1921,
          "high": 0.1969,
          "low": 0.1865,
          "close": 0.1903,
          "volume": 181852.9,
          "close_time": 1748131199999,
          "quote_volume": 34775.26428,
          "trades": 604,
          "taker_buy_base": 91407.9,
          "taker_buy_quote": 17482.52322
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.1901,
          "high": 0.1908,
          "low": 0.1688,
          "close": 0.1748,
          "volume": 1043203.0,
          "close_time": 1748217599999,
          "quote_volume": 184739.34469,
          "trades": 2439,
          "taker_buy_base": 533749.6,
          "taker_buy_quote": 95091.33591
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.1756,
          "high": 0.1781,
          "low": 0.1703,
          "close": 0.1728,
          "volume": 600587.6,
          "close_time": 1748303999999,
          "quote_volume": 104879.59941,
          "trades": 1302,
          "taker_buy_base": 362333.9,
          "taker_buy_quote": 63419.44555
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.1723,
          "high": 0.1821,
          "low": 0.1691,
          "close": 0.1739,
          "volume": 481880.3,
          "close_time": 1748390399999,
          "quote_volume": 84819.42019,
          "trades": 1015,
          "taker_buy_base": 297968.6,
          "taker_buy_quote": 52706.33206
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.1738,
          "high": 0.176,
          "low": 0.1689,
          "close": 0.1735,
          "volume": 206088.7,
          "close_time": 1748476799999,
          "quote_volume": 35348.9131,
          "trades": 767,
          "taker_buy_base": 107373.0,
          "taker_buy_quote": 18502.85618
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.1746,
          "high": 0.1756,
          "low": 0.1646,
          "close": 0.1646,
          "volume": 481832.5,
          "close_time": 1748563199999,
          "quote_volume": 81984.1326,
          "trades": 970,
          "taker_buy_base": 251688.8,
          "taker_buy_quote": 42891.18696
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.1659,
          "high": 0.1664,
          "low": 0.1491,
          "close": 0.1497,
          "volume": 309803.6,
          "close_time": 1748649599999,
          "quote_volume": 48458.88615,
          "trades": 780,
          "taker_buy_base": 180535.8,
          "taker_buy_quote": 28266.48888
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.1487,
          "high": 0.1935,
          "low": 0.146,
          "close": 0.1604,
          "volume": 7258336.3,
          "close_time": 1748735999999,
          "quote_volume": 1266237.77084,
          "trades": 10800,
          "taker_buy_base": 3607241.9,
          "taker_buy_quote": 630827.68369
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.1595,
          "high": 0.1664,
          "low": 0.1561,
          "close": 0.1609,
          "volume": 274390.8,
          "close_time": 1748822399999,
          "quote_volume": 44218.56178,
          "trades": 658,
          "taker_buy_base": 136378.7,
          "taker_buy_quote": 21992.29305
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.161,
          "high": 0.1651,
          "low": 0.1585,
          "close": 0.1637,
          "volume": 131850.0,
          "close_time": 1748908799999,
          "quote_volume": 21331.12499,
          "trades": 325,
          "taker_buy_base": 79086.8,
          "taker_buy_quote": 12813.41715
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.1635,
          "high": 0.1663,
          "low": 0.1581,
          "close": 0.159,
          "volume": 458726.3,
          "close_time": 1748995199999,
          "quote_volume": 74216.81725,
          "trades": 729,
          "taker_buy_base": 282807.5,
          "taker_buy_quote": 45735.65756
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.16,
          "high": 0.1607,
          "low": 0.1518,
          "close": 0.153,
          "volume": 458774.5,
          "close_time": 1749081599999,
          "quote_volume": 71793.98114,
          "trades": 579,
          "taker_buy_base": 248938.8,
          "taker_buy_quote": 38851.59159
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.1527,
          "high": 0.1607,
          "low": 0.1422,
          "close": 0.147,
          "volume": 593774.4,
          "close_time": 1749167999999,
          "quote_volume": 90503.40486,
          "trades": 1149,
          "taker_buy_base": 307708.8,
          "taker_buy_quote": 46736.97763
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.1467,
          "high": 0.1528,
          "low": 0.146,
          "close": 0.148,
          "volume": 99503.9,
          "close_time": 1749254399999,
          "quote_volume": 14813.04536,
          "trades": 249,
          "taker_buy_base": 46842.5,
          "taker_buy_quote": 6970.62841
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.1475,
          "high": 0.1532,
          "low": 0.1473,
          "close": 0.1522,
          "volume": 62110.4,
          "close_time": 1749340799999,
          "quote_volume": 9356.3499,
          "trades": 207,
          "taker_buy_base": 32040.0,
          "taker_buy_quote": 4821.97891
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.152,
          "high": 0.152,
          "low": 0.1461,
          "close": 0.1482,
          "volume": 321026.0,
          "close_time": 1749427199999,
          "quote_volume": 48002.34379,
          "trades": 375,
          "taker_buy_base": 92518.0,
          "taker_buy_quote": 13815.36753
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.1476,
          "high": 0.154,
          "low": 0.1465,
          "close": 0.154,
          "volume": 593624.6,
          "close_time": 1749513599999,
          "quote_volume": 89002.69179,
          "trades": 546,
          "taker_buy_base": 392560.4,
          "taker_buy_quote": 58848.49074
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.1538,
          "high": 0.159,
          "low": 0.1501,
          "close": 0.1539,
          "volume": 653512.8,
          "close_time": 1749599999999,
          "quote_volume": 100686.36605,
          "trades": 738,
          "taker_buy_base": 295382.8,
          "taker_buy_quote": 45461.5435
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.1546,
          "high": 0.1575,
          "low": 0.1472,
          "close": 0.1485,
          "volume": 220121.8,
          "close_time": 1749686399999,
          "quote_volume": 33781.64981,
          "trades": 552,
          "taker_buy_base": 114665.5,
          "taker_buy_quote": 17665.30181
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.1491,
          "high": 0.1491,
          "low": 0.035,
          "close": 0.1384,
          "volume": 561873.0,
          "close_time": 1749772799999,
          "quote_volume": 80038.17924,
          "trades": 924,
          "taker_buy_base": 222997.8,
          "taker_buy_quote": 32138.66753
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.1374,
          "high": 0.1377,
          "low": 0.1267,
          "close": 0.132,
          "volume": 567893.9,
          "close_time": 1749859199999,
          "quote_volume": 74000.90568,
          "trades": 730,
          "taker_buy_base": 266859.3,
          "taker_buy_quote": 34772.82212
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.1317,
          "high": 0.1326,
          "low": 0.1277,
          "close": 0.1309,
          "volume": 318917.3,
          "close_time": 1749945599999,
          "quote_volume": 41722.53154,
          "trades": 466,
          "taker_buy_base": 182082.5,
          "taker_buy_quote": 23865.05997
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.131,
          "high": 0.1348,
          "low": 0.1275,
          "close": 0.1297,
          "volume": 347953.9,
          "close_time": 1750031999999,
          "quote_volume": 45804.49966,
          "trades": 645,
          "taker_buy_base": 181720.6,
          "taker_buy_quote": 23984.24366
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.1292,
          "high": 0.1365,
          "low": 0.1288,
          "close": 0.1301,
          "volume": 246627.0,
          "close_time": 1750118399999,
          "quote_volume": 32521.05201,
          "trades": 479,
          "taker_buy_base": 140672.6,
          "taker_buy_quote": 18558.1996
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.1301,
          "high": 0.135,
          "low": 0.112,
          "close": 0.1177,
          "volume": 1500210.9,
          "close_time": 1750204799999,
          "quote_volume": 183618.79231,
          "trades": 2152,
          "taker_buy_base": 597742.0,
          "taker_buy_quote": 73586.31322
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.1185,
          "high": 0.1391,
          "low": 0.1166,
          "close": 0.1286,
          "volume": 1827545.6,
          "close_time": 1750291199999,
          "quote_volume": 233926.50467,
          "trades": 2596,
          "taker_buy_base": 872169.7,
          "taker_buy_quote": 111502.16499
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.1281,
          "high": 0.1296,
          "low": 0.0953,
          "close": 0.1036,
          "volume": 2450151.9,
          "close_time": 1750377599999,
          "quote_volume": 268784.25173,
          "trades": 2761,
          "taker_buy_base": 903786.3,
          "taker_buy_quote": 100575.62152
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.1048,
          "high": 0.1083,
          "low": 0.0935,
          "close": 0.0964,
          "volume": 3103300.6,
          "close_time": 1750463999999,
          "quote_volume": 311804.0533,
          "trades": 4733,
          "taker_buy_base": 1344667.6,
          "taker_buy_quote": 135630.18003
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.0962,
          "high": 0.0969,
          "low": 0.082,
          "close": 0.0862,
          "volume": 2147767.4,
          "close_time": 1750550399999,
          "quote_volume": 194006.01116,
          "trades": 2768,
          "taker_buy_base": 1224702.6,
          "taker_buy_quote": 111633.83269
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.0866,
          "high": 0.0974,
          "low": 0.0814,
          "close": 0.0882,
          "volume": 3658737.8,
          "close_time": 1750636799999,
          "quote_volume": 329672.55365,
          "trades": 4331,
          "taker_buy_base": 1687865.3,
          "taker_buy_quote": 152680.13714
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.0879,
          "high": 0.0954,
          "low": 0.0829,
          "close": 0.092,
          "volume": 3969225.5,
          "close_time": 1750723199999,
          "quote_volume": 353187.28138,
          "trades": 3235,
          "taker_buy_base": 1758812.4,
          "taker_buy_quote": 156165.85284
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.0921,
          "high": 0.0928,
          "low": 0.0849,
          "close": 0.0887,
          "volume": 842026.6,
          "close_time": 1750809599999,
          "quote_volume": 74857.07329,
          "trades": 1121,
          "taker_buy_base": 265892.3,
          "taker_buy_quote": 23651.49949
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.0885,
          "high": 0.0886,
          "low": 0.0827,
          "close": 0.0833,
          "volume": 725587.2,
          "close_time": 1750895999999,
          "quote_volume": 61924.0095,
          "trades": 776,
          "taker_buy_base": 495954.9,
          "taker_buy_quote": 42204.12694
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.0831,
          "high": 0.0904,
          "low": 0.0816,
          "close": 0.0849,
          "volume": 1733996.3,
          "close_time": 1750982399999,
          "quote_volume": 148770.88274,
          "trades": 2191,
          "taker_buy_base": 887286.8,
          "taker_buy_quote": 75975.09429
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.0856,
          "high": 0.0856,
          "low": 0.0821,
          "close": 0.0836,
          "volume": 441822.8,
          "close_time": 1751068799999,
          "quote_volume": 36907.46002,
          "trades": 670,
          "taker_buy_base": 202533.0,
          "taker_buy_quote": 16921.07294
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.0839,
          "high": 0.0848,
          "low": 0.0814,
          "close": 0.0835,
          "volume": 338436.3,
          "close_time": 1751155199999,
          "quote_volume": 28027.14592,
          "trades": 394,
          "taker_buy_base": 102226.2,
          "taker_buy_quote": 8483.96408
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.0838,
          "high": 0.0848,
          "low": 0.081,
          "close": 0.0835,
          "volume": 485897.5,
          "close_time": 1751241599999,
          "quote_volume": 40382.75684,
          "trades": 581,
          "taker_buy_base": 191882.3,
          "taker_buy_quote": 15953.51457
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.0837,
          "high": 0.0843,
          "low": 0.0816,
          "close": 0.0817,
          "volume": 181618.7,
          "close_time": 1751327999999,
          "quote_volume": 15060.53297,
          "trades": 334,
          "taker_buy_base": 90431.9,
          "taker_buy_quote": 7516.53797
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.0819,
          "high": 0.0819,
          "low": 0.078,
          "close": 0.0792,
          "volume": 255742.1,
          "close_time": 1751414399999,
          "quote_volume": 20399.53458,
          "trades": 290,
          "taker_buy_base": 157245.1,
          "taker_buy_quote": 12576.03989
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.0794,
          "high": 0.0842,
          "low": 0.0789,
          "close": 0.0823,
          "volume": 251425.8,
          "close_time": 1751500799999,
          "quote_volume": 20508.90946,
          "trades": 537,
          "taker_buy_base": 137574.4,
          "taker_buy_quote": 11247.56628
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.0839,
          "high": 0.085,
          "low": 0.0804,
          "close": 0.0817,
          "volume": 446253.2,
          "close_time": 1751587199999,
          "quote_volume": 36527.89354,
          "trades": 421,
          "taker_buy_base": 179856.0,
          "taker_buy_quote": 14737.64922
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.0815,
          "high": 0.0827,
          "low": 0.0764,
          "close": 0.0768,
          "volume": 228670.2,
          "close_time": 1751673599999,
          "quote_volume": 17996.08699,
          "trades": 443,
          "taker_buy_base": 111170.4,
          "taker_buy_quote": 8792.31938
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.0769,
          "high": 0.0801,
          "low": 0.072,
          "close": 0.0722,
          "volume": 505865.7,
          "close_time": 1751759999999,
          "quote_volume": 38254.2815,
          "trades": 571,
          "taker_buy_base": 202775.6,
          "taker_buy_quote": 15465.5479
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.0722,
          "high": 0.0733,
          "low": 0.0679,
          "close": 0.071,
          "volume": 2161707.9,
          "close_time": 1751846399999,
          "quote_volume": 153996.08222,
          "trades": 850,
          "taker_buy_base": 1489151.9,
          "taker_buy_quote": 106497.81894
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.0713,
          "high": 0.0729,
          "low": 0.0622,
          "close": 0.0632,
          "volume": 2886947.2,
          "close_time": 1751932799999,
          "quote_volume": 189086.23837,
          "trades": 1910,
          "taker_buy_base": 1217861.6,
          "taker_buy_quote": 79628.7565
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.0632,
          "high": 0.0687,
          "low": 0.0621,
          "close": 0.0636,
          "volume": 2513666.8,
          "close_time": 1752019199999,
          "quote_volume": 162607.11858,
          "trades": 1668,
          "taker_buy_base": 898974.6,
          "taker_buy_quote": 58693.128
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.0634,
          "high": 0.0639,
          "low": 0.0616,
          "close": 0.063,
          "volume": 2425797.5,
          "close_time": 1752105599999,
          "quote_volume": 151298.51901,
          "trades": 708,
          "taker_buy_base": 1534835.6,
          "taker_buy_quote": 95743.03519
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.0628,
          "high": 0.0672,
          "low": 0.0622,
          "close": 0.0659,
          "volume": 1284605.1,
          "close_time": 1752191999999,
          "quote_volume": 82604.85625,
          "trades": 582,
          "taker_buy_base": 747135.8,
          "taker_buy_quote": 48105.69811
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.0662,
          "high": 0.0703,
          "low": 0.0652,
          "close": 0.0681,
          "volume": 2953071.5,
          "close_time": 1752278399999,
          "quote_volume": 198057.07402,
          "trades": 1709,
          "taker_buy_base": 1155517.3,
          "taker_buy_quote": 77644.55804
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.0679,
          "high": 0.1134,
          "low": 0.0664,
          "close": 0.0813,
          "volume": 26715021.4,
          "close_time": 1752364799999,
          "quote_volume": 2237004.6613,
          "trades": 25971,
          "taker_buy_base": 12185538.9,
          "taker_buy_quote": 1027607.35512
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.0813,
          "high": 0.0848,
          "low": 0.0737,
          "close": 0.0763,
          "volume": 6184797.5,
          "close_time": 1752451199999,
          "quote_volume": 477897.11391,
          "trades": 3467,
          "taker_buy_base": 3008484.4,
          "taker_buy_quote": 233176.26178
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.076,
          "high": 0.0768,
          "low": 0.0704,
          "close": 0.0719,
          "volume": 1336542.2,
          "close_time": 1752537599999,
          "quote_volume": 97128.80611,
          "trades": 821,
          "taker_buy_base": 684410.9,
          "taker_buy_quote": 49928.50627
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.0716,
          "high": 0.0724,
          "low": 0.0681,
          "close": 0.0724,
          "volume": 584588.1,
          "close_time": 1752623999999,
          "quote_volume": 40863.02714,
          "trades": 500,
          "taker_buy_base": 292363.6,
          "taker_buy_quote": 20460.72481
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.0719,
          "high": 0.073,
          "low": 0.0698,
          "close": 0.0712,
          "volume": 670533.4,
          "close_time": 1752710399999,
          "quote_volume": 47816.01023,
          "trades": 501,
          "taker_buy_base": 350345.8,
          "taker_buy_quote": 25072.5107
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.0714,
          "high": 0.0861,
          "low": 0.0699,
          "close": 0.0754,
          "volume": 10139098.4,
          "close_time": 1752796799999,
          "quote_volume": 783774.88322,
          "trades": 3913,
          "taker_buy_base": 4693873.3,
          "taker_buy_quote": 359541.44072
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.075,
          "high": 0.0763,
          "low": 0.0705,
          "close": 0.0706,
          "volume": 821513.8,
          "close_time": 1752883199999,
          "quote_volume": 60469.92007,
          "trades": 545,
          "taker_buy_base": 348691.1,
          "taker_buy_quote": 25541.26956
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.0711,
          "high": 0.0723,
          "low": 0.0694,
          "close": 0.0711,
          "volume": 487238.4,
          "close_time": 1752969599999,
          "quote_volume": 34583.61269,
          "trades": 275,
          "taker_buy_base": 251567.7,
          "taker_buy_quote": 17894.07372
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.0712,
          "high": 0.074,
          "low": 0.071,
          "close": 0.0722,
          "volume": 746518.7,
          "close_time": 1753055999999,
          "quote_volume": 54191.97703,
          "trades": 356,
          "taker_buy_base": 396385.0,
          "taker_buy_quote": 28798.96616
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.0725,
          "high": 0.0798,
          "low": 0.0715,
          "close": 0.077,
          "volume": 3180575.4,
          "close_time": 1753142399999,
          "quote_volume": 243763.09379,
          "trades": 1406,
          "taker_buy_base": 1627915.6,
          "taker_buy_quote": 124599.56458
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.0716,
          "close": 0.0745,
          "volume": 916368.3,
          "close_time": 1753228799999,
          "quote_volume": 67771.70866,
          "trades": 630,
          "taker_buy_base": 637851.9,
          "taker_buy_quote": 47165.87868
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.0747,
          "high": 0.0763,
          "low": 0.0687,
          "close": 0.0708,
          "volume": 1438121.0,
          "close_time": 1753315199999,
          "quote_volume": 106343.69283,
          "trades": 729,
          "taker_buy_base": 902426.8,
          "taker_buy_quote": 66940.03835
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.0706,
          "high": 0.082,
          "low": 0.0657,
          "close": 0.0731,
          "volume": 5388333.4,
          "close_time": 1753401599999,
          "quote_volume": 400375.82045,
          "trades": 2930,
          "taker_buy_base": 2565373.2,
          "taker_buy_quote": 191478.101
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.073,
          "high": 0.1074,
          "low": 0.0727,
          "close": 0.0911,
          "volume": 50999643.6,
          "close_time": 1753487999999,
          "quote_volume": 4682757.33317,
          "trades": 30158,
          "taker_buy_base": 23490569.8,
          "taker_buy_quote": 2156880.52824
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.0913,
          "high": 0.102,
          "low": 0.0823,
          "close": 0.0842,
          "volume": 8254564.0,
          "close_time": 1753574399999,
          "quote_volume": 715880.64772,
          "trades": 5903,
          "taker_buy_base": 4296265.2,
          "taker_buy_quote": 372767.10879
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.0842,
          "high": 0.087,
          "low": 0.0785,
          "close": 0.0801,
          "volume": 3704411.6,
          "close_time": 1753660799999,
          "quote_volume": 300569.61205,
          "trades": 1892,
          "taker_buy_base": 1734531.0,
          "taker_buy_quote": 140755.6721
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.0799,
          "high": 0.0868,
          "low": 0.0757,
          "close": 0.0801,
          "volume": 4701722.0,
          "close_time": 1753747199999,
          "quote_volume": 380837.47857,
          "trades": 3521,
          "taker_buy_base": 2184078.4,
          "taker_buy_quote": 176979.21152
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.0805,
          "high": 0.0848,
          "low": 0.0762,
          "close": 0.08,
          "volume": 6924262.2,
          "close_time": 1753833599999,
          "quote_volume": 552789.59382,
          "trades": 4798,
          "taker_buy_base": 3090101.7,
          "taker_buy_quote": 247308.10904
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.08,
          "high": 0.0823,
          "low": 0.0739,
          "close": 0.0759,
          "volume": 4923503.0,
          "close_time": 1753919999999,
          "quote_volume": 385719.43726,
          "trades": 2356,
          "taker_buy_base": 2311680.8,
          "taker_buy_quote": 180642.43548
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.0761,
          "high": 0.0788,
          "low": 0.0724,
          "close": 0.0726,
          "volume": 478613.5,
          "close_time": 1754006399999,
          "quote_volume": 36418.08921,
          "trades": 447,
          "taker_buy_base": 207362.5,
          "taker_buy_quote": 15825.14604
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.0724,
          "high": 0.0791,
          "low": 0.0694,
          "close": 0.0734,
          "volume": 4224047.9,
          "close_time": 1754092799999,
          "quote_volume": 312949.42029,
          "trades": 3038,
          "taker_buy_base": 2044550.1,
          "taker_buy_quote": 151647.62223
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.0733,
          "high": 0.0763,
          "low": 0.0695,
          "close": 0.0718,
          "volume": 3106995.9,
          "close_time": 1754179199999,
          "quote_volume": 225967.37091,
          "trades": 2140,
          "taker_buy_base": 1325223.5,
          "taker_buy_quote": 96561.31113
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.0717,
          "high": 0.0727,
          "low": 0.0705,
          "close": 0.0717,
          "volume": 447952.8,
          "close_time": 1754265599999,
          "quote_volume": 31975.80614,
          "trades": 487,
          "taker_buy_base": 231828.8,
          "taker_buy_quote": 16552.30034
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.0717,
          "high": 0.0739,
          "low": 0.0716,
          "close": 0.0733,
          "volume": 991694.0,
          "close_time": 1754351999999,
          "quote_volume": 72534.97287,
          "trades": 699,
          "taker_buy_base": 484406.4,
          "taker_buy_quote": 35407.17711
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.073,
          "high": 0.0731,
          "low": 0.0655,
          "close": 0.0674,
          "volume": 3760991.6,
          "close_time": 1754438399999,
          "quote_volume": 265878.31776,
          "trades": 870,
          "taker_buy_base": 2370124.3,
          "taker_buy_quote": 167117.19022
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.0676,
          "high": 0.0703,
          "low": 0.0666,
          "close": 0.0675,
          "volume": 549260.4,
          "close_time": 1754524799999,
          "quote_volume": 37213.79184,
          "trades": 169,
          "taker_buy_base": 296919.7,
          "taker_buy_quote": 20233.81979
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.0674,
          "high": 0.0704,
          "low": 0.0665,
          "close": 0.0686,
          "volume": 1602768.2,
          "close_time": 1754611199999,
          "quote_volume": 108780.46509,
          "trades": 384,
          "taker_buy_base": 1339562.7,
          "taker_buy_quote": 90858.07058
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.0686,
          "high": 0.0712,
          "low": 0.0677,
          "close": 0.0693,
          "volume": 586885.4,
          "close_time": 1754697599999,
          "quote_volume": 40442.63996,
          "trades": 196,
          "taker_buy_base": 277624.4,
          "taker_buy_quote": 19266.92336
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.0697,
          "high": 0.0715,
          "low": 0.0697,
          "close": 0.0704,
          "volume": 210838.8,
          "close_time": 1754783999999,
          "quote_volume": 14767.50929,
          "trades": 159,
          "taker_buy_base": 93634.6,
          "taker_buy_quote": 6559.74131
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.0706,
          "high": 0.0711,
          "low": 0.0684,
          "close": 0.0695,
          "volume": 178556.9,
          "close_time": 1754870399999,
          "quote_volume": 12346.37689,
          "trades": 131,
          "taker_buy_base": 59974.1,
          "taker_buy_quote": 4148.80692
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.0695,
          "high": 0.0698,
          "low": 0.0658,
          "close": 0.0664,
          "volume": 164987.3,
          "close_time": 1754956799999,
          "quote_volume": 11113.93233,
          "trades": 178,
          "taker_buy_base": 60213.2,
          "taker_buy_quote": 4083.29586
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.0674,
          "high": 0.0691,
          "low": 0.0653,
          "close": 0.0685,
          "volume": 260028.6,
          "close_time": 1755043199999,
          "quote_volume": 17728.86586,
          "trades": 125,
          "taker_buy_base": 145395.2,
          "taker_buy_quote": 9914.16942
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.068,
          "high": 0.0692,
          "low": 0.0674,
          "close": 0.0686,
          "volume": 257385.6,
          "close_time": 1755129599999,
          "quote_volume": 17591.58938,
          "trades": 129,
          "taker_buy_base": 115830.8,
          "taker_buy_quote": 7904.08506
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.0685,
          "high": 0.0691,
          "low": 0.0619,
          "close": 0.0628,
          "volume": 1144327.4,
          "close_time": 1755215999999,
          "quote_volume": 74162.72423,
          "trades": 420,
          "taker_buy_base": 556621.3,
          "taker_buy_quote": 36229.47994
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.0627,
          "high": 0.0791,
          "low": 0.0619,
          "close": 0.0632,
          "volume": 7203534.9,
          "close_time": 1755302399999,
          "quote_volume": 501367.0471,
          "trades": 2865,
          "taker_buy_base": 3365724.1,
          "taker_buy_quote": 234663.67384
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.0634,
          "high": 0.0684,
          "low": 0.0621,
          "close": 0.0623,
          "volume": 978176.6,
          "close_time": 1755388799999,
          "quote_volume": 61707.3729,
          "trades": 290,
          "taker_buy_base": 491289.9,
          "taker_buy_quote": 31052.0187
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.0629,
          "high": 0.064,
          "low": 0.0623,
          "close": 0.0628,
          "volume": 264125.3,
          "close_time": 1755475199999,
          "quote_volume": 16553.3815,
          "trades": 116,
          "taker_buy_base": 36025.8,
          "taker_buy_quote": 2282.22731
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.0625,
          "high": 0.0631,
          "low": 0.0574,
          "close": 0.0597,
          "volume": 768554.1,
          "close_time": 1755561599999,
          "quote_volume": 46012.55135,
          "trades": 288,
          "taker_buy_base": 396202.7,
          "taker_buy_quote": 23733.5133
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.0594,
          "high": 0.0594,
          "low": 0.0546,
          "close": 0.0562,
          "volume": 1299231.9,
          "close_time": 1755647999999,
          "quote_volume": 73651.22082,
          "trades": 422,
          "taker_buy_base": 660211.5,
          "taker_buy_quote": 37414.29827
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.0555,
          "high": 0.0583,
          "low": 0.0549,
          "close": 0.0576,
          "volume": 516202.5,
          "close_time": 1755734399999,
          "quote_volume": 29338.71263,
          "trades": 210,
          "taker_buy_base": 199160.9,
          "taker_buy_quote": 11324.39181
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.0573,
          "high": 0.0574,
          "low": 0.0548,
          "close": 0.0556,
          "volume": 586294.9,
          "close_time": 1755820799999,
          "quote_volume": 32775.17067,
          "trades": 205,
          "taker_buy_base": 254217.6,
          "taker_buy_quote": 14168.80432
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.056,
          "high": 0.0589,
          "low": 0.054,
          "close": 0.0588,
          "volume": 1276856.1,
          "close_time": 1755907199999,
          "quote_volume": 72034.13491,
          "trades": 375,
          "taker_buy_base": 764590.0,
          "taker_buy_quote": 43237.81476
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.0588,
          "high": 0.0593,
          "low": 0.0569,
          "close": 0.0585,
          "volume": 669684.9,
          "close_time": 1755993599999,
          "quote_volume": 39164.65735,
          "trades": 274,
          "taker_buy_base": 216943.4,
          "taker_buy_quote": 12715.58654
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.0585,
          "high": 0.08,
          "low": 0.0562,
          "close": 0.0653,
          "volume": 24342962.9,
          "close_time": 1756079999999,
          "quote_volume": 1695340.77859,
          "trades": 7340,
          "taker_buy_base": 12026039.2,
          "taker_buy_quote": 839409.46032
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.0651,
          "high": 0.0678,
          "low": 0.0561,
          "close": 0.0571,
          "volume": 11163724.8,
          "close_time": 1756166399999,
          "quote_volume": 702845.85585,
          "trades": 4084,
          "taker_buy_base": 5536487.2,
          "taker_buy_quote": 349376.96728
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.0571,
          "high": 0.0573,
          "low": 0.0541,
          "close": 0.0561,
          "volume": 828444.9,
          "close_time": 1756252799999,
          "quote_volume": 46427.2925,
          "trades": 641,
          "taker_buy_base": 328172.6,
          "taker_buy_quote": 18372.62622
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.0558,
          "high": 0.0561,
          "low": 0.0541,
          "close": 0.0541,
          "volume": 1286048.1,
          "close_time": 1756339199999,
          "quote_volume": 70986.90147,
          "trades": 466,
          "taker_buy_base": 434760.0,
          "taker_buy_quote": 23993.18669
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.0541,
          "high": 0.0582,
          "low": 0.054,
          "close": 0.0558,
          "volume": 886281.4,
          "close_time": 1756425599999,
          "quote_volume": 49892.58086,
          "trades": 538,
          "taker_buy_base": 260257.3,
          "taker_buy_quote": 14591.06314
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.0558,
          "high": 0.0582,
          "low": 0.0531,
          "close": 0.054,
          "volume": 666092.1,
          "close_time": 1756511999999,
          "quote_volume": 36342.90116,
          "trades": 376,
          "taker_buy_base": 245382.3,
          "taker_buy_quote": 13465.22743
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.0541,
          "high": 0.0655,
          "low": 0.0533,
          "close": 0.0556,
          "volume": 3773496.6,
          "close_time": 1756598399999,
          "quote_volume": 226001.02462,
          "trades": 1859,
          "taker_buy_base": 2101311.0,
          "taker_buy_quote": 126292.53129
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.0553,
          "high": 0.0591,
          "low": 0.0541,
          "close": 0.056,
          "volume": 1757231.7,
          "close_time": 1756684799999,
          "quote_volume": 99844.18736,
          "trades": 1193,
          "taker_buy_base": 806456.4,
          "taker_buy_quote": 46156.34525
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.0561,
          "high": 0.057,
          "low": 0.0513,
          "close": 0.0518,
          "volume": 1503469.4,
          "close_time": 1756771199999,
          "quote_volume": 81745.62488,
          "trades": 642,
          "taker_buy_base": 575025.9,
          "taker_buy_quote": 31148.3698
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.0518,
          "high": 0.0536,
          "low": 0.0513,
          "close": 0.0527,
          "volume": 571600.6,
          "close_time": 1756857599999,
          "quote_volume": 29853.42105,
          "trades": 528,
          "taker_buy_base": 327423.9,
          "taker_buy_quote": 17065.00421
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.0522,
          "high": 0.0589,
          "low": 0.0356,
          "close": 0.0373,
          "volume": 15863867.2,
          "close_time": 1756943999999,
          "quote_volume": 676858.81559,
          "trades": 4054,
          "taker_buy_base": 6887245.8,
          "taker_buy_quote": 289934.34586
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.0375,
          "high": 0.0384,
          "low": 0.0292,
          "close": 0.0305,
          "volume": 12130079.2,
          "close_time": 1757030399999,
          "quote_volume": 386097.07716,
          "trades": 2493,
          "taker_buy_base": 5779395.0,
          "taker_buy_quote": 184096.69656
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.0303,
          "high": 0.0314,
          "low": 0.0272,
          "close": 0.0284,
          "volume": 6369098.2,
          "close_time": 1757116799999,
          "quote_volume": 187854.34912,
          "trades": 1245,
          "taker_buy_base": 3066179.7,
          "taker_buy_quote": 90953.38282
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.0284,
          "high": 0.0417,
          "low": 0.028,
          "close": 0.0287,
          "volume": 29906110.8,
          "close_time": 1757203199999,
          "quote_volume": 998938.22327,
          "trades": 4906,
          "taker_buy_base": 14570228.7,
          "taker_buy_quote": 484479.08751
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.0286,
          "high": 0.0317,
          "low": 0.0276,
          "close": 0.0281,
          "volume": 10617283.3,
          "close_time": 1757289599999,
          "quote_volume": 314488.92872,
          "trades": 1646,
          "taker_buy_base": 5203319.1,
          "taker_buy_quote": 154247.45526
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.0281,
          "high": 0.0286,
          "low": 0.0255,
          "close": 0.0259,
          "volume": 4418557.9,
          "close_time": 1757375999999,
          "quote_volume": 118746.44459,
          "trades": 1061,
          "taker_buy_base": 2011497.4,
          "taker_buy_quote": 54186.78623
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.0259,
          "high": 0.0309,
          "low": 0.0234,
          "close": 0.0248,
          "volume": 5453593.7,
          "close_time": 1757462399999,
          "quote_volume": 136624.16104,
          "trades": 1259,
          "taker_buy_base": 2307825.3,
          "taker_buy_quote": 57834.12194
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.0247,
          "high": 0.0843,
          "low": 0.0245,
          "close": 0.0412,
          "volume": 85576701.3,
          "close_time": 1757548799999,
          "quote_volume": 4614370.57767,
          "trades": 25823,
          "taker_buy_base": 40325219.2,
          "taker_buy_quote": 2177820.9253
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.0417,
          "high": 0.0515,
          "low": 0.0357,
          "close": 0.0407,
          "volume": 22392387.5,
          "close_time": 1757635199999,
          "quote_volume": 921501.479,
          "trades": 4295,
          "taker_buy_base": 10063488.8,
          "taker_buy_quote": 412282.78986
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.04,
          "high": 0.0901,
          "low": 0.0342,
          "close": 0.084,
          "volume": 69111289.1,
          "close_time": 1757721599999,
          "quote_volume": 4528510.81054,
          "trades": 18320,
          "taker_buy_base": 34153093.1,
          "taker_buy_quote": 2250453.26912
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.0836,
          "high": 0.1161,
          "low": 0.0589,
          "close": 0.0747,
          "volume": 92669283.7,
          "close_time": 1757807999999,
          "quote_volume": 8300832.93334,
          "trades": 32535,
          "taker_buy_base": 43964780.1,
          "taker_buy_quote": 3946849.71743
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.0737,
          "high": 0.0847,
          "low": 0.0569,
          "close": 0.0633,
          "volume": 22557190.7,
          "close_time": 1757894399999,
          "quote_volume": 1584037.62969,
          "trades": 5247,
          "taker_buy_base": 11490723.6,
          "taker_buy_quote": 815357.59121
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.0634,
          "high": 0.07,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 17684981.2,
          "close_time": 1757980799999,
          "quote_volume": 888006.19019,
          "trades": 4816,
          "taker_buy_base": 7386332.7,
          "taker_buy_quote": 377855.44217
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.0389,
          "high": 0.0519,
          "low": 0.0277,
          "close": 0.029,
          "volume": 20892358.6,
          "close_time": 1758067199999,
          "quote_volume": 735986.24638,
          "trades": 5025,
          "taker_buy_base": 8836219.1,
          "taker_buy_quote": 314683.86998
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.0291,
          "high": 0.0314,
          "low": 0.0156,
          "close": 0.0201,
          "volume": 5904248.6,
          "close_time": 1758077999999,
          "quote_volume": 147067.97269,
          "trades": 1327,
          "taker_buy_base": 2788890.3,
          "taker_buy_quote": 68800.90127
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:16:50.767284"
}